Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
May 27, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
May 26, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 927 | +0.76(+4.88%) |
May 25, 2005 | 15.48 | 15.48 | 15.48 | 15.48 | 397 | +0.09(+0.59%) |
May 24, 2005 | 15.94 | 15.94 | 15.39 | 15.39 | 397 | -0.95(-5.82%) |
May 23, 2005 | 15.92 | 16.50 | 15.92 | 16.34 | 397 | -0.91(-5.25%) |
May 20, 2005 | 15.91 | 17.24 | 15.91 | 17.24 | 529 | -0.12(-0.70%) |
May 19, 2005 | 17.36 | 17.36 | 17.18 | 17.36 | 811 | +0.15(+0.88%) |
May 18, 2005 | 17.17 | 17.36 | 16.04 | 17.21 | 7,020 | +0.92(+5.65%) |
May 17, 2005 | 16.42 | 16.84 | 16.29 | 16.29 | 2,904 | -0.51(-3.01%) |
May 16, 2005 | 16.32 | 16.87 | 16.32 | 16.80 | 3,510 | -0.01(-0.04%) |
May 13, 2005 | 20.41 | 20.41 | 16.80 | 16.81 | 18,014 | +0.95(+6.00%) |
May 12, 2005 | 14.96 | 16.45 | 14.96 | 15.85 | 4,266 | +0.38(+2.44%) |
May 11, 2005 | 15.85 | 15.85 | 15.48 | 15.48 | 4,724 | -0.09(-0.58%) |
May 10, 2005 | 15.85 | 15.85 | 15.56 | 15.57 | 662 | -0.29(-1.81%) |
May 09, 2005 | 16.16 | 16.16 | 15.85 | 15.85 | 2,516 | +0.02(+0.14%) |
May 06, 2005 | 16.16 | 16.99 | 15.83 | 15.83 | 9,878 | -0.04(-0.24%) |
May 05, 2005 | 15.87 | 15.87 | 15.87 | 15.87 | 132 | +0.00(+0.00%) |
May 04, 2005 | 15.87 | 15.87 | 15.87 | 15.87 | 132 | -1.38(-8.01%) |
May 03, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
May 02, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 132 | +1.41(+8.91%) |
Apr 29, 2005 | 16.03 | 16.03 | 15.84 | 15.84 | 264 | +0.40(+2.59%) |
Apr 28, 2005 | 15.35 | 15.44 | 14.87 | 15.44 | 2,834 | -0.23(-1.49%) |
Apr 27, 2005 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 14.57 | 16.69 | 14.57 | 15.67 | 7,563 | -1.35(-7.94%) |
Apr 25, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 14.73 | 17.02 | 14.73 | 17.02 | 13,974 | +2.36(+16.11%) |
Apr 21, 2005 | 14.57 | 14.66 | 14.57 | 14.66 | 463 | -0.06(-0.40%) |
Apr 20, 2005 | 14.47 | 14.72 | 14.47 | 14.72 | 2,121 | +0.07(+0.47%) |
Apr 19, 2005 | 14.34 | 14.65 | 14.32 | 14.65 | 3,046 | +0.08(+0.56%) |
Apr 18, 2005 | 14.50 | 14.57 | 14.50 | 14.57 | 794 | +0.35(+2.50%) |
Apr 15, 2005 | 13.96 | 14.34 | 13.96 | 14.22 | 6,159 | +0.25(+1.78%) |
Apr 14, 2005 | 13.59 | 14.05 | 13.59 | 13.97 | 3,708 | +0.15(+1.09%) |
Apr 13, 2005 | 13.59 | 14.15 | 13.59 | 13.82 | 21,691 | -0.34(-2.40%) |
Apr 12, 2005 | 14.34 | 14.34 | 14.05 | 14.16 | 1,920 | +0.03(+0.21%) |
Apr 11, 2005 | 14.50 | 14.50 | 13.97 | 14.13 | 4,361 | -0.41(-2.81%) |
Apr 08, 2005 | 14.34 | 14.53 | 14.34 | 14.53 | 2,384 | +0.23(+1.58%) |
Apr 07, 2005 | 14.68 | 14.68 | 14.31 | 14.31 | 5,232 | -0.39(-2.67%) |
Apr 06, 2005 | 14.70 | 14.84 | 14.70 | 14.70 | 2,947 | -0.02(-0.10%) |
Apr 05, 2005 | 14.10 | 14.72 | 14.10 | 14.71 | 1,324 | +0.11(+0.78%) |
Apr 04, 2005 | 15.10 | 15.17 | 13.97 | 14.60 | 9,197 | -0.54(-3.54%) |
Apr 01, 2005 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 14.87 | 15.15 | 14.87 | 15.14 | 927 | +0.01(+0.05%) |
Mar 30, 2005 | 14.83 | 15.14 | 14.83 | 15.13 | 3,828 | +0.29(+1.98%) |
Mar 29, 2005 | 14.77 | 14.84 | 14.77 | 14.84 | 1,655 | +0.11(+0.77%) |
Mar 28, 2005 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 14.88 | 15.10 | 14.72 | 14.72 | 3,612 | -0.04(-0.26%) |
Mar 23, 2005 | 15.03 | 15.10 | 14.72 | 14.76 | 9,735 | -0.34(-2.25%) |
Mar 22, 2005 | 15.22 | 15.23 | 15.09 | 15.10 | 6,821 | -0.17(-1.14%) |
Mar 21, 2005 | 14.31 | 15.27 | 14.16 | 15.27 | 7,165 | +0.51(+3.48%) |
Mar 18, 2005 | 14.72 | 15.05 | 14.34 | 14.76 | 8,677 | +0.04(+0.26%) |
Mar 17, 2005 | 14.72 | 14.72 | 14.72 | 14.72 | 1,324 | -0.14(-0.97%) |
Mar 16, 2005 | 15.45 | 15.45 | 14.35 | 14.87 | 7,270 | +0.10(+0.67%) |
Mar 15, 2005 | 14.76 | 15.06 | 14.76 | 14.77 | 2,914 | -0.35(-2.30%) |
Mar 14, 2005 | 15.02 | 15.23 | 15.02 | 15.11 | 23,113 | +0.09(+0.60%) |
Mar 11, 2005 | 15.67 | 15.67 | 14.76 | 15.02 | 11,656 | -0.98(-6.14%) |
Mar 10, 2005 | 16.12 | 16.12 | 15.68 | 16.01 | 2,253 | -0.15(-0.93%) |
Mar 09, 2005 | 16.16 | 16.16 | 16.16 | 16.16 | 2,384 | -0.08(-0.47%) |
Mar 08, 2005 | 16.24 | 16.61 | 16.23 | 16.23 | 2,516 | -0.38(-2.27%) |
Mar 07, 2005 | 16.23 | 16.61 | 16.23 | 16.61 | 2,553 | +0.08(+0.46%) |
Mar 04, 2005 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 16.57 | 16.57 | 16.24 | 16.53 | 1,325 | -0.08(-0.45%) |
Mar 02, 2005 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |