Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
May 27, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
May 26, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
May 25, 2005 | 22.15 | 22.15 | 21.50 | 21.50 | 1,200 | -0.50(-2.27%) |
May 24, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
May 23, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 700 | -0.20(-0.90%) |
May 20, 2005 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | -0.10(-0.45%) |
May 19, 2005 | 22.30 | 22.30 | 22.30 | 22.30 | 500 | -0.20(-0.89%) |
May 17, 2005 | 22.65 | 22.65 | 22.50 | 22.50 | 500 | -0.25(-1.10%) |
May 16, 2005 | 22.75 | 22.75 | 22.75 | 22.75 | 200 | -0.10(-0.44%) |
May 13, 2005 | 23.00 | 23.00 | 22.85 | 22.85 | 600 | -0.40(-1.72%) |
May 12, 2005 | 23.55 | 23.55 | 23.25 | 23.25 | 500 | -0.35(-1.48%) |
May 11, 2005 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
May 10, 2005 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
May 09, 2005 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | -0.10(-0.42%) |
May 06, 2005 | 23.80 | 23.80 | 23.70 | 23.70 | 500 | -0.20(-0.84%) |
May 05, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 800 | -0.10(-0.42%) |
May 04, 2005 | 23.90 | 24.00 | 23.75 | 24.00 | 500 | +0.00(+0.00%) |
May 03, 2005 | 24.30 | 24.30 | 24.00 | 24.00 | 700 | -0.40(-1.64%) |
May 02, 2005 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 24.20 | 24.40 | 24.20 | 24.40 | 500 | +0.10(+0.41%) |
Apr 28, 2005 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | -0.10(-0.41%) |
Apr 27, 2005 | 24.55 | 24.55 | 24.40 | 24.40 | 2,500 | -0.25(-1.01%) |
Apr 26, 2005 | 24.25 | 25.00 | 24.25 | 24.65 | 3,600 | +0.40(+1.65%) |
Apr 25, 2005 | 22.95 | 24.25 | 22.95 | 24.25 | 4,700 | +1.50(+6.59%) |
Apr 22, 2005 | 21.65 | 22.75 | 21.65 | 22.75 | 2,400 | +1.25(+5.81%) |
Apr 21, 2005 | 21.30 | 21.50 | 21.30 | 21.50 | 400 | +0.40(+1.90%) |
Apr 20, 2005 | 21.75 | 21.75 | 21.10 | 21.10 | 3,700 | -0.90(-4.09%) |
Apr 19, 2005 | 19.65 | 22.25 | 19.65 | 22.00 | 11,000 | +2.50(+12.82%) |
Apr 18, 2005 | 17.93 | 19.50 | 17.93 | 19.50 | 5,900 | +1.65(+9.24%) |
Apr 15, 2005 | 17.58 | 17.85 | 17.58 | 17.85 | 900 | +0.37(+2.12%) |
Apr 14, 2005 | 17.50 | 17.50 | 17.48 | 17.48 | 500 | -0.07(-0.40%) |
Apr 13, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 17.50 | 17.55 | 17.50 | 17.55 | 400 | +0.10(+0.57%) |
Apr 11, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 500 | +0.15(+0.87%) |
Apr 06, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 500 | +0.00(+0.00%) |
Apr 05, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 500 | +0.00(+0.00%) |
Apr 04, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 200 | +0.10(+0.58%) |
Mar 28, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 300 | -0.10(-0.58%) |
Mar 24, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | +0.10(+0.58%) |
Mar 23, 2005 | 16.90 | 17.20 | 16.90 | 17.20 | 6,400 | +0.40(+2.38%) |
Mar 22, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | +0.10(+0.60%) |
Mar 18, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | -0.10(-0.60%) |
Mar 16, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | -0.10(-0.59%) |
Mar 15, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 16.85 | 16.90 | 16.85 | 16.90 | 500 | +0.15(+0.90%) |
Mar 09, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 800 | -0.10(-0.59%) |
Mar 04, 2005 | 16.90 | 16.95 | 16.85 | 16.85 | 700 | +0.05(+0.30%) |
Mar 03, 2005 | 16.70 | 16.80 | 16.70 | 16.80 | 200 | +0.02(+0.12%) |
Mar 02, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 500 | +0.03(+0.18%) |