Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.02 | 16.02 | 16.00 | 16.00 | 600 | -0.03(-0.19%) |
May 27, 2005 | 16.01 | 16.03 | 16.01 | 16.03 | 500 | +0.03(+0.19%) |
May 26, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 900 | +0.00(+0.00%) |
May 25, 2005 | 15.90 | 16.03 | 15.90 | 16.00 | 3,400 | +0.10(+0.63%) |
May 24, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
May 23, 2005 | 15.95 | 15.97 | 15.90 | 15.90 | 7,900 | -0.09(-0.56%) |
May 20, 2005 | 16.03 | 16.04 | 15.95 | 15.99 | 4,500 | -0.03(-0.19%) |
May 19, 2005 | 16.09 | 16.10 | 16.02 | 16.02 | 1,600 | -0.08(-0.50%) |
May 18, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 800 | +0.00(+0.00%) |
May 17, 2005 | 15.97 | 16.22 | 15.95 | 16.10 | 5,400 | +0.00(+0.00%) |
May 16, 2005 | 16.05 | 16.10 | 16.05 | 16.10 | 18,000 | +0.15(+0.94%) |
May 13, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 1,600 | -0.10(-0.62%) |
May 12, 2005 | 16.06 | 16.06 | 16.05 | 16.05 | 3,400 | -0.05(-0.31%) |
May 11, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | +0.05(+0.31%) |
May 10, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
May 09, 2005 | 16.26 | 16.38 | 16.05 | 16.05 | 6,000 | -0.20(-1.23%) |
May 06, 2005 | 16.33 | 16.33 | 16.25 | 16.25 | 600 | -0.03(-0.18%) |
May 05, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 3,400 | -0.01(-0.06%) |
May 04, 2005 | 16.30 | 16.39 | 16.29 | 16.29 | 1,500 | +0.09(+0.56%) |
May 03, 2005 | 16.12 | 16.20 | 16.08 | 16.20 | 8,400 | +0.05(+0.31%) |
May 02, 2005 | 16.00 | 16.15 | 16.00 | 16.15 | 3,200 | +0.10(+0.62%) |
Apr 29, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 800 | +0.01(+0.06%) |
Apr 28, 2005 | 16.05 | 16.05 | 16.04 | 16.04 | 1,000 | -0.01(-0.06%) |
Apr 27, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 15.94 | 16.05 | 15.94 | 16.05 | 6,000 | +0.25(+1.58%) |
Apr 25, 2005 | 16.10 | 16.10 | 15.80 | 15.80 | 6,100 | -0.29(-1.80%) |
Apr 22, 2005 | 15.91 | 16.10 | 15.91 | 16.09 | 5,400 | +0.09(+0.56%) |
Apr 21, 2005 | 15.91 | 16.08 | 15.91 | 16.00 | 2,700 | +0.08(+0.50%) |
Apr 20, 2005 | 15.93 | 15.93 | 15.92 | 15.92 | 500 | +0.02(+0.13%) |
Apr 19, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 15.85 | 15.91 | 15.85 | 15.90 | 600 | -0.10(-0.62%) |
Apr 15, 2005 | 15.85 | 16.00 | 15.85 | 16.00 | 4,200 | +0.15(+0.95%) |
Apr 14, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 700 | -0.05(-0.31%) |
Apr 13, 2005 | 16.02 | 16.07 | 15.90 | 15.90 | 3,700 | -0.13(-0.81%) |
Apr 12, 2005 | 15.90 | 16.03 | 15.90 | 16.03 | 1,500 | +0.20(+1.26%) |
Apr 11, 2005 | 15.83 | 15.83 | 15.83 | 15.83 | 100 | +0.03(+0.19%) |
Apr 08, 2005 | 15.86 | 15.87 | 15.80 | 15.80 | 2,500 | -0.19(-1.19%) |
Apr 07, 2005 | 15.90 | 15.99 | 15.90 | 15.99 | 1,300 | -0.02(-0.12%) |
Apr 06, 2005 | 16.07 | 16.07 | 16.01 | 16.01 | 1,600 | -0.04(-0.25%) |
Apr 05, 2005 | 16.06 | 16.06 | 16.02 | 16.05 | 2,000 | -0.07(-0.43%) |
Apr 04, 2005 | 15.99 | 16.12 | 15.99 | 16.12 | 2,500 | +0.22(+1.38%) |
Apr 01, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 15.76 | 15.92 | 15.76 | 15.90 | 3,400 | +0.18(+1.15%) |
Mar 30, 2005 | 15.94 | 15.94 | 15.50 | 15.72 | 14,200 | -0.21(-1.32%) |
Mar 29, 2005 | 15.93 | 15.93 | 15.93 | 15.93 | 1,100 | -0.04(-0.25%) |
Mar 28, 2005 | 16.00 | 16.06 | 15.85 | 15.97 | 7,700 | -0.08(-0.50%) |
Mar 24, 2005 | 16.21 | 16.21 | 16.05 | 16.05 | 2,800 | -0.30(-1.83%) |
Mar 23, 2005 | 16.47 | 16.50 | 16.21 | 16.35 | 3,200 | -0.15(-0.91%) |
Mar 22, 2005 | 16.56 | 16.56 | 16.50 | 16.50 | 300 | -0.10(-0.60%) |
Mar 21, 2005 | 16.70 | 16.70 | 16.60 | 16.60 | 500 | -0.17(-1.01%) |
Mar 18, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 500 | +0.05(+0.30%) |
Mar 16, 2005 | 16.79 | 16.79 | 16.72 | 16.72 | 1,100 | -0.12(-0.71%) |
Mar 15, 2005 | 16.79 | 16.85 | 16.65 | 16.84 | 3,000 | +0.29(+1.75%) |
Mar 14, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 700 | -0.10(-0.60%) |
Mar 11, 2005 | 16.71 | 16.71 | 16.65 | 16.65 | 1,300 | -0.20(-1.19%) |
Mar 10, 2005 | 17.00 | 17.00 | 16.81 | 16.85 | 5,000 | -0.30(-1.75%) |
Mar 09, 2005 | 17.40 | 17.40 | 17.07 | 17.15 | 5,900 | -0.33(-1.89%) |
Mar 08, 2005 | 17.54 | 17.59 | 17.48 | 17.48 | 2,500 | -0.02(-0.11%) |
Mar 07, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 17.51 | 17.51 | 17.50 | 17.50 | 400 | +0.01(+0.06%) |
Mar 03, 2005 | 17.54 | 17.54 | 17.49 | 17.49 | 1,300 | +0.02(+0.11%) |
Mar 02, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |