Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.39 | 16.60 | 16.08 | 16.08 | 1,721 | -0.24(-1.48%) |
May 27, 2005 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
May 26, 2005 | 16.49 | 16.49 | 16.28 | 16.32 | 725 | -0.79(-4.62%) |
May 25, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
May 24, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
May 23, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 103 | +0.13(+0.74%) |
May 20, 2005 | 16.78 | 17.12 | 16.78 | 16.99 | 500 | -0.40(-2.27%) |
May 19, 2005 | 17.36 | 17.95 | 17.36 | 17.38 | 1,519 | +0.03(+0.17%) |
May 18, 2005 | 17.36 | 17.36 | 17.34 | 17.36 | 1,555 | -0.05(-0.28%) |
May 17, 2005 | 16.93 | 17.49 | 16.45 | 17.40 | 622 | -0.12(-0.66%) |
May 16, 2005 | 17.84 | 17.84 | 17.52 | 17.52 | 311 | +0.12(+0.66%) |
May 13, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 103 | -0.07(-0.39%) |
May 12, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
May 11, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 143 | -0.61(-3.35%) |
May 10, 2005 | 18.13 | 18.13 | 17.33 | 18.08 | 1,038 | +0.72(+4.16%) |
May 09, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 103 | +0.00(+0.00%) |
May 06, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 103 | -0.01(-0.06%) |
May 05, 2005 | 17.36 | 17.37 | 17.36 | 17.37 | 1,556 | +0.01(+0.06%) |
May 04, 2005 | 17.11 | 17.76 | 17.11 | 17.36 | 3,698 | -0.28(-1.59%) |
May 03, 2005 | 17.16 | 17.64 | 17.16 | 17.64 | 1,767 | +0.47(+2.75%) |
May 02, 2005 | 17.11 | 17.35 | 17.11 | 17.16 | 13,067 | +0.12(+0.73%) |
Apr 29, 2005 | 17.04 | 17.04 | 17.04 | 17.04 | 147 | -0.08(-0.44%) |
Apr 28, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 17.00 | 17.16 | 16.87 | 17.11 | 13,587 | -0.16(-0.90%) |
Apr 26, 2005 | 17.36 | 17.36 | 17.07 | 17.27 | 2,800 | +0.15(+0.86%) |
Apr 25, 2005 | 16.30 | 17.12 | 16.30 | 17.12 | 18,317 | +1.21(+7.63%) |
Apr 22, 2005 | 16.27 | 16.27 | 15.74 | 15.91 | 4,455 | -0.37(-2.25%) |
Apr 21, 2005 | 15.91 | 16.28 | 15.81 | 16.28 | 6,601 | +0.70(+4.52%) |
Apr 20, 2005 | 15.79 | 15.91 | 15.34 | 15.57 | 10,334 | +0.02(+0.12%) |
Apr 19, 2005 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 15.44 | 15.55 | 15.44 | 15.55 | 6,844 | +0.61(+4.06%) |
Apr 15, 2005 | 15.50 | 15.50 | 14.95 | 14.95 | 1,996 | -0.29(-1.92%) |
Apr 14, 2005 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 15.27 | 15.27 | 15.24 | 15.24 | 525 | -0.09(-0.61%) |
Apr 12, 2005 | 14.95 | 15.34 | 14.95 | 15.33 | 1,794 | -0.10(-0.62%) |
Apr 11, 2005 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 15.67 | 15.67 | 15.27 | 15.43 | 17,941 | -0.05(-0.31%) |
Apr 07, 2005 | 15.90 | 15.90 | 15.35 | 15.48 | 10,640 | +0.10(+0.63%) |
Apr 06, 2005 | 15.16 | 15.38 | 15.16 | 15.38 | 725 | -0.07(-0.44%) |
Apr 05, 2005 | 15.43 | 15.50 | 15.43 | 15.45 | 585 | -0.22(-1.42%) |
Apr 04, 2005 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 14.46 | 15.67 | 14.46 | 15.67 | 6,360 | +0.24(+1.56%) |
Mar 31, 2005 | 15.42 | 15.43 | 15.25 | 15.43 | 311 | +0.10(+0.63%) |
Mar 30, 2005 | 15.33 | 15.33 | 15.33 | 15.33 | 518 | -0.10(-0.62%) |
Mar 29, 2005 | 15.47 | 15.53 | 15.43 | 15.43 | 518 | -0.04(-0.25%) |
Mar 28, 2005 | 15.47 | 15.47 | 15.47 | 15.47 | 103 | -0.16(-1.05%) |
Mar 24, 2005 | 15.61 | 15.63 | 15.61 | 15.63 | 414 | +0.11(+0.68%) |
Mar 23, 2005 | 15.52 | 15.52 | 15.52 | 15.52 | 1,408 | -0.02(-0.12%) |
Mar 22, 2005 | 15.58 | 15.65 | 15.54 | 15.54 | 5,102 | +0.09(+0.56%) |
Mar 21, 2005 | 15.25 | 15.56 | 15.23 | 15.46 | 3,075 | -0.18(-1.17%) |
Mar 18, 2005 | 15.72 | 16.15 | 15.14 | 15.64 | 7,032 | -0.10(-0.61%) |
Mar 17, 2005 | 15.43 | 15.74 | 15.43 | 15.74 | 466 | -0.25(-1.57%) |
Mar 16, 2005 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 15.14 | 16.14 | 15.14 | 15.99 | 1,163 | -0.13(-0.84%) |
Mar 14, 2005 | 14.96 | 16.14 | 14.96 | 16.12 | 2,742 | +0.34(+2.14%) |
Mar 11, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 3,031 | +0.25(+1.61%) |
Mar 10, 2005 | 15.34 | 15.77 | 15.34 | 15.53 | 3,596 | -0.09(-0.56%) |
Mar 09, 2005 | 15.59 | 16.25 | 15.40 | 15.62 | 6,118 | -0.29(-1.82%) |
Mar 08, 2005 | 13.98 | 15.91 | 13.98 | 15.91 | 6,674 | +0.28(+1.79%) |
Mar 07, 2005 | 14.94 | 15.91 | 14.94 | 15.63 | 4,200 | +0.12(+0.75%) |
Mar 04, 2005 | 15.82 | 15.82 | 15.44 | 15.51 | 1,244 | -0.43(-2.72%) |
Mar 03, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 145 | +0.50(+3.24%) |
Mar 02, 2005 | 15.43 | 15.72 | 15.43 | 15.45 | 2,177 | -0.40(-2.50%) |