Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 1,583 | +0.00(+0.00%) |
May 27, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 1,583 | -0.25(-1.51%) |
May 26, 2005 | 16.55 | 16.55 | 15.95 | 16.55 | 1,744 | +0.00(+0.00%) |
May 25, 2005 | 16.55 | 16.55 | 15.95 | 16.55 | 1,744 | +0.80(+5.08%) |
May 24, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
May 23, 2005 | 15.75 | 15.90 | 15.75 | 15.75 | 1,353 | +0.00(+0.00%) |
May 20, 2005 | 15.75 | 15.90 | 15.75 | 15.75 | 1,353 | +0.25(+1.61%) |
May 19, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 559 | +0.15(+0.98%) |
May 17, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 2,278 | +0.00(+0.00%) |
May 16, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 2,278 | +0.10(+0.66%) |
May 13, 2005 | 15.25 | 15.55 | 15.25 | 15.25 | 1,163 | +0.00(+0.00%) |
May 12, 2005 | 15.25 | 15.55 | 15.25 | 15.25 | 1,163 | -0.25(-1.61%) |
May 11, 2005 | 15.50 | 15.60 | 15.50 | 15.50 | 731 | +0.00(+0.00%) |
May 10, 2005 | 15.50 | 15.60 | 15.50 | 15.50 | 731 | -0.20(-1.27%) |
May 09, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 553 | -0.20(-1.26%) |
May 06, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 1,761 | +0.00(+0.00%) |
May 05, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 1,761 | -0.10(-0.62%) |
May 04, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 2,184 | +0.60(+3.90%) |
May 03, 2005 | 15.40 | 15.90 | 15.40 | 15.40 | 2,296 | +0.30(+1.99%) |
May 02, 2005 | 15.10 | 16.00 | 15.10 | 15.10 | 2,806 | +0.00(+0.00%) |
Apr 29, 2005 | 15.10 | 16.00 | 15.10 | 15.10 | 2,806 | -0.50(-3.21%) |
Apr 28, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 1,300 | +0.00(+0.00%) |
Apr 27, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 1,300 | -0.10(-0.64%) |
Apr 26, 2005 | 15.70 | 15.80 | 15.70 | 15.70 | 1,018 | -0.25(-1.57%) |
Apr 25, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 808 | +0.30(+1.92%) |
Apr 22, 2005 | 15.65 | 15.70 | 15.50 | 15.65 | 576 | +0.10(+0.64%) |
Apr 21, 2005 | 15.55 | 15.70 | 15.55 | 15.55 | 2,028 | +0.00(+0.00%) |
Apr 20, 2005 | 15.55 | 15.70 | 15.55 | 15.55 | 2,028 | +0.10(+0.65%) |
Apr 19, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 220 | +0.00(+0.00%) |
Apr 18, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 220 | -0.45(-2.83%) |
Apr 15, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 691 | +0.00(+0.00%) |
Apr 14, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 691 | +0.00(+0.00%) |
Apr 13, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 691 | +0.60(+3.92%) |
Apr 12, 2005 | 15.30 | 15.80 | 15.30 | 15.30 | 741 | -0.45(-2.86%) |
Apr 11, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 7,268 | +0.00(+0.00%) |
Apr 08, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 7,268 | +0.00(+0.00%) |
Apr 07, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 1,903 | +0.00(+0.00%) |
Apr 06, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 1,903 | +0.35(+2.27%) |
Apr 05, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 454 | -0.35(-2.22%) |
Apr 04, 2005 | 15.75 | 15.75 | 15.50 | 15.75 | 4,734 | +0.00(+0.00%) |
Apr 01, 2005 | 15.75 | 15.75 | 15.50 | 15.75 | 4,734 | +0.20(+1.29%) |
Mar 31, 2005 | 15.55 | 15.55 | 15.00 | 15.55 | 2,386 | +0.60(+4.01%) |
Mar 30, 2005 | 14.95 | 15.45 | 14.95 | 14.95 | 3,656 | +0.00(+0.00%) |
Mar 29, 2005 | 14.95 | 15.45 | 14.95 | 14.95 | 3,656 | -0.35(-2.29%) |
Mar 28, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 1,918 | -0.20(-1.29%) |
Mar 24, 2005 | 15.50 | 15.70 | 15.50 | 15.50 | 2,605 | +0.00(+0.00%) |
Mar 23, 2005 | 15.50 | 15.70 | 15.50 | 15.50 | 2,605 | +0.00(+0.00%) |
Mar 22, 2005 | 15.50 | 15.70 | 15.50 | 15.50 | 2,605 | -0.30(-1.90%) |
Mar 21, 2005 | 15.80 | 15.90 | 15.75 | 15.80 | 1,815 | +0.35(+2.27%) |
Mar 18, 2005 | 15.45 | 15.75 | 15.45 | 15.45 | 2,420 | +0.00(+0.00%) |
Mar 17, 2005 | 15.45 | 15.75 | 15.45 | 15.45 | 2,420 | -1.15(-6.93%) |
Mar 16, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 758 | +0.00(+0.00%) |
Mar 15, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 758 | -0.15(-0.90%) |
Mar 14, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 8,647 | +0.00(+0.00%) |
Mar 11, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 8,647 | -0.10(-0.59%) |
Mar 10, 2005 | 16.85 | 17.05 | 16.85 | 16.85 | 817 | -0.40(-2.32%) |
Mar 09, 2005 | 17.25 | 17.35 | 17.25 | 17.25 | 1,000 | +0.00(+0.00%) |
Mar 08, 2005 | 17.25 | 17.35 | 17.25 | 17.25 | 1,000 | +0.15(+0.88%) |
Mar 07, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 2,705 | +0.00(+0.00%) |
Mar 04, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 2,705 | +0.35(+2.09%) |
Mar 03, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 1,862 | +0.00(+0.00%) |
Mar 02, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 1,862 | -0.21(-1.22%) |