Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.61 | 27.03 | 26.61 | 27.03 | 4,887 | +0.02(+0.09%) |
May 27, 2005 | 25.85 | 27.07 | 25.85 | 27.01 | 9,140 | +1.19(+4.61%) |
May 26, 2005 | 25.78 | 25.83 | 25.54 | 25.82 | 5,362 | +0.03(+0.13%) |
May 25, 2005 | 25.37 | 25.78 | 25.37 | 25.78 | 5,668 | +0.46(+1.81%) |
May 24, 2005 | 25.20 | 25.37 | 24.23 | 25.33 | 22,001 | +0.80(+3.25%) |
May 23, 2005 | 23.75 | 24.54 | 23.71 | 24.53 | 3,321 | +0.00(+0.00%) |
May 20, 2005 | 24.54 | 24.54 | 24.27 | 24.53 | 2,750 | -0.01(-0.03%) |
May 19, 2005 | 23.86 | 24.54 | 23.26 | 24.54 | 17,822 | +0.00(+0.00%) |
May 18, 2005 | 24.87 | 25.18 | 24.53 | 24.54 | 6,973 | -0.20(-0.81%) |
May 17, 2005 | 23.50 | 24.89 | 23.04 | 24.74 | 10,286 | +1.47(+6.31%) |
May 16, 2005 | 23.95 | 23.95 | 23.08 | 23.27 | 8,566 | +4.11(+21.42%) |
May 13, 2005 | 19.30 | 19.30 | 19.15 | 19.16 | 14,727 | +0.02(+0.11%) |
May 12, 2005 | 19.11 | 19.16 | 18.63 | 19.14 | 7,939 | +0.03(+0.17%) |
May 11, 2005 | 18.90 | 19.16 | 18.74 | 19.11 | 9,911 | +0.03(+0.14%) |
May 10, 2005 | 18.63 | 19.13 | 18.63 | 19.08 | 5,168 | +0.45(+2.43%) |
May 09, 2005 | 18.37 | 18.63 | 18.37 | 18.63 | 7,664 | +0.27(+1.45%) |
May 06, 2005 | 18.10 | 18.37 | 17.97 | 18.37 | 8,372 | +0.27(+1.47%) |
May 05, 2005 | 17.97 | 18.10 | 17.93 | 18.10 | 8,645 | +0.16(+0.89%) |
May 04, 2005 | 17.57 | 17.94 | 17.35 | 17.94 | 6,331 | +0.13(+0.75%) |
May 03, 2005 | 17.03 | 17.81 | 17.03 | 17.81 | 12,541 | +0.43(+2.45%) |
May 02, 2005 | 17.31 | 17.38 | 17.09 | 17.38 | 4,673 | +0.20(+1.18%) |
Apr 29, 2005 | 17.04 | 17.18 | 17.04 | 17.18 | 751 | -0.18(-1.01%) |
Apr 28, 2005 | 17.51 | 17.51 | 17.35 | 17.35 | 901 | +0.00(+0.00%) |
Apr 27, 2005 | 17.35 | 17.35 | 17.27 | 17.35 | 3,794 | -0.03(-0.15%) |
Apr 26, 2005 | 17.38 | 17.38 | 17.30 | 17.38 | 1,021 | -0.12(-0.67%) |
Apr 25, 2005 | 17.57 | 17.57 | 16.90 | 17.50 | 2,339 | +0.64(+3.79%) |
Apr 22, 2005 | 16.77 | 16.86 | 16.67 | 16.86 | 829 | -0.15(-0.88%) |
Apr 21, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 601 | +0.33(+1.98%) |
Apr 20, 2005 | 16.68 | 16.68 | 16.68 | 16.68 | 300 | -0.07(-0.41%) |
Apr 19, 2005 | 16.48 | 16.80 | 16.48 | 16.75 | 1,142 | +0.27(+1.65%) |
Apr 18, 2005 | 16.48 | 16.48 | 16.48 | 16.48 | 979 | -0.03(-0.16%) |
Apr 15, 2005 | 16.64 | 16.64 | 16.50 | 16.50 | 3,244 | -0.13(-0.80%) |
Apr 14, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 450 | +0.00(+0.00%) |
Apr 11, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 214 | +0.00(+0.00%) |
Apr 08, 2005 | 16.63 | 16.64 | 16.50 | 16.64 | 3,633 | +0.13(+0.77%) |
Apr 07, 2005 | 16.51 | 16.51 | 16.51 | 16.51 | 300 | -0.26(-1.56%) |
Apr 06, 2005 | 16.90 | 16.90 | 16.77 | 16.77 | 2,028 | -0.27(-1.56%) |
Apr 05, 2005 | 17.03 | 17.03 | 17.03 | 17.03 | 300 | -0.13(-0.78%) |
Apr 04, 2005 | 17.17 | 17.17 | 17.17 | 17.17 | 601 | +0.27(+1.58%) |
Apr 01, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 300 | +0.37(+2.25%) |
Mar 31, 2005 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 16.89 | 16.89 | 16.53 | 16.53 | 1,340 | -0.51(-2.97%) |
Mar 29, 2005 | 17.03 | 17.03 | 17.03 | 17.03 | 150 | +0.15(+0.91%) |
Mar 28, 2005 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 16.88 | 16.88 | 16.88 | 16.88 | 305 | +0.26(+1.57%) |
Mar 23, 2005 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.79 | 17.17 | 16.46 | 16.62 | 1,653 | -0.40(-2.38%) |
Mar 18, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 1,202 | +0.23(+1.36%) |
Mar 17, 2005 | 16.24 | 16.79 | 16.24 | 16.79 | 3,594 | +0.56(+3.44%) |
Mar 16, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 150 | -0.26(-1.58%) |
Mar 15, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 150 | +0.13(+0.78%) |
Mar 14, 2005 | 16.15 | 16.48 | 16.12 | 16.37 | 10,534 | +0.37(+2.33%) |
Mar 11, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | -0.00(-0.00%) |
Mar 10, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 16.18 | 16.18 | 16.00 | 16.00 | 432 | -0.12(-0.72%) |
Mar 08, 2005 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 16.00 | 16.11 | 16.00 | 16.11 | 450 | +0.09(+0.56%) |
Mar 04, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 16.02 | 16.04 | 16.02 | 16.02 | 553 | -0.05(-0.33%) |
Mar 02, 2005 | 16.08 | 16.08 | 16.08 | 16.08 | 20,836 | +0.02(+0.13%) |