Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.67 | 16.69 | 16.55 | 16.62 | 2,500 | +0.07(+0.42%) |
May 27, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 200 | +0.09(+0.55%) |
May 26, 2005 | 16.45 | 16.46 | 16.45 | 16.46 | 500 | -0.03(-0.18%) |
May 25, 2005 | 16.60 | 16.60 | 16.45 | 16.49 | 3,300 | -0.08(-0.48%) |
May 24, 2005 | 16.50 | 16.57 | 16.50 | 16.57 | 1,600 | +0.15(+0.91%) |
May 23, 2005 | 16.45 | 16.45 | 16.41 | 16.42 | 3,100 | -0.04(-0.24%) |
May 20, 2005 | 16.46 | 16.46 | 16.46 | 16.46 | 1,200 | +0.00(+0.00%) |
May 19, 2005 | 16.51 | 16.51 | 16.38 | 16.46 | 1,000 | -0.13(-0.78%) |
May 18, 2005 | 16.62 | 16.62 | 16.58 | 16.59 | 1,700 | -0.03(-0.18%) |
May 17, 2005 | 16.60 | 16.63 | 16.60 | 16.62 | 1,500 | -0.02(-0.12%) |
May 16, 2005 | 16.64 | 16.70 | 16.64 | 16.64 | 4,400 | -0.01(-0.06%) |
May 13, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 600 | +0.07(+0.42%) |
May 12, 2005 | 16.39 | 16.58 | 16.25 | 16.58 | 6,200 | +0.16(+0.97%) |
May 11, 2005 | 16.25 | 16.42 | 16.21 | 16.42 | 4,100 | +0.04(+0.24%) |
May 10, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
May 09, 2005 | 16.39 | 16.39 | 16.38 | 16.38 | 600 | -0.06(-0.36%) |
May 06, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.00(+0.00%) |
May 05, 2005 | 16.38 | 16.44 | 16.38 | 16.44 | 600 | +0.06(+0.37%) |
May 04, 2005 | 16.36 | 16.38 | 16.36 | 16.38 | 600 | +0.03(+0.18%) |
May 03, 2005 | 16.33 | 16.35 | 16.33 | 16.35 | 400 | +0.01(+0.06%) |
May 02, 2005 | 16.34 | 16.36 | 16.22 | 16.34 | 4,200 | -0.01(-0.06%) |
Apr 29, 2005 | 16.34 | 16.35 | 16.34 | 16.35 | 500 | +0.03(+0.18%) |
Apr 28, 2005 | 16.35 | 16.37 | 16.32 | 16.32 | 1,300 | +0.00(+0.00%) |
Apr 27, 2005 | 16.39 | 16.39 | 16.29 | 16.32 | 3,600 | -0.08(-0.49%) |
Apr 26, 2005 | 16.45 | 16.45 | 16.40 | 16.40 | 1,000 | -0.03(-0.18%) |
Apr 25, 2005 | 16.56 | 16.56 | 16.43 | 16.43 | 1,400 | -0.09(-0.54%) |
Apr 22, 2005 | 16.65 | 16.77 | 16.47 | 16.52 | 4,900 | -0.20(-1.20%) |
Apr 21, 2005 | 16.49 | 16.72 | 16.49 | 16.72 | 6,900 | -0.05(-0.30%) |
Apr 20, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 700 | +0.13(+0.78%) |
Apr 12, 2005 | 16.70 | 16.70 | 16.56 | 16.64 | 3,600 | -0.13(-0.78%) |
Apr 11, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 16.75 | 16.77 | 16.75 | 16.77 | 500 | -0.02(-0.12%) |
Apr 07, 2005 | 16.80 | 16.80 | 16.78 | 16.79 | 1,100 | +0.10(+0.60%) |
Apr 06, 2005 | 16.80 | 16.81 | 16.69 | 16.69 | 2,300 | -0.14(-0.83%) |
Apr 05, 2005 | 16.83 | 16.83 | 16.83 | 16.83 | 1,300 | +0.00(+0.00%) |
Apr 04, 2005 | 16.54 | 16.94 | 16.54 | 16.83 | 3,400 | +0.31(+1.88%) |
Apr 01, 2005 | 16.52 | 16.52 | 16.52 | 16.52 | 300 | +0.00(+0.00%) |
Mar 31, 2005 | 16.70 | 16.70 | 16.50 | 16.52 | 4,200 | +0.02(+0.12%) |
Mar 30, 2005 | 16.46 | 16.50 | 16.25 | 16.50 | 5,700 | +0.14(+0.86%) |
Mar 29, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 200 | +0.01(+0.06%) |
Mar 28, 2005 | 16.22 | 16.37 | 16.16 | 16.35 | 5,800 | -0.05(-0.30%) |
Mar 24, 2005 | 16.50 | 16.59 | 16.40 | 16.40 | 8,700 | -0.28(-1.68%) |
Mar 23, 2005 | 16.72 | 16.73 | 16.68 | 16.68 | 1,900 | -0.04(-0.24%) |
Mar 22, 2005 | 17.25 | 17.25 | 16.72 | 16.72 | 12,900 | -0.28(-1.65%) |
Mar 21, 2005 | 16.99 | 17.00 | 16.82 | 17.00 | 2,200 | +0.00(+0.00%) |
Mar 18, 2005 | 16.84 | 17.00 | 16.84 | 17.00 | 600 | -0.01(-0.06%) |
Mar 17, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 700 | -0.06(-0.35%) |
Mar 16, 2005 | 17.07 | 17.07 | 17.07 | 17.07 | 200 | +0.00(+0.00%) |
Mar 15, 2005 | 17.08 | 17.11 | 17.07 | 17.07 | 1,300 | -0.01(-0.06%) |
Mar 14, 2005 | 16.80 | 17.22 | 16.61 | 17.08 | 9,500 | +0.48(+2.89%) |
Mar 11, 2005 | 16.70 | 16.87 | 16.60 | 16.60 | 5,000 | -0.23(-1.37%) |
Mar 10, 2005 | 16.83 | 16.83 | 16.83 | 16.83 | 200 | -0.12(-0.71%) |
Mar 09, 2005 | 16.61 | 16.95 | 16.60 | 16.95 | 4,200 | +0.30(+1.80%) |
Mar 08, 2005 | 16.90 | 16.90 | 16.60 | 16.65 | 6,500 | -0.30(-1.77%) |
Mar 07, 2005 | 16.94 | 16.95 | 16.94 | 16.95 | 1,100 | -0.05(-0.29%) |
Mar 04, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 4,000 | -0.15(-0.87%) |
Mar 02, 2005 | 17.01 | 17.15 | 17.01 | 17.15 | 4,500 | +0.15(+0.88%) |