Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 6,282 | +0.00(+0.00%) |
May 27, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 6,282 | -0.45(-3.02%) |
May 26, 2005 | 14.90 | 14.90 | 14.60 | 14.90 | 3,826 | +0.10(+0.68%) |
May 25, 2005 | 14.80 | 14.85 | 14.50 | 14.80 | 747 | +0.00(+0.00%) |
May 24, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.34%) |
May 23, 2005 | 14.75 | 14.90 | 14.45 | 14.75 | 1,100 | -0.05(-0.34%) |
May 20, 2005 | 14.80 | 14.85 | 14.60 | 14.80 | 785 | -0.05(-0.34%) |
May 19, 2005 | 14.85 | 14.85 | 14.35 | 14.85 | 1,970 | +0.10(+0.68%) |
May 17, 2005 | 14.75 | 14.80 | 14.50 | 14.75 | 3,623 | +0.00(+0.00%) |
May 16, 2005 | 14.75 | 14.75 | 14.30 | 14.75 | 179,311 | +0.00(+0.00%) |
May 13, 2005 | 14.75 | 14.75 | 14.30 | 14.75 | 179,311 | +0.25(+1.72%) |
May 12, 2005 | 14.50 | 14.70 | 14.10 | 14.50 | 22,230 | +0.00(+0.00%) |
May 11, 2005 | 14.50 | 14.70 | 14.10 | 14.50 | 22,230 | +0.35(+2.47%) |
May 10, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | -0.50(-3.41%) |
May 09, 2005 | 14.65 | 14.65 | 14.65 | 14.65 | 500 | +0.35(+2.45%) |
May 06, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 05, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 04, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 03, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 1,500 | +0.20(+1.42%) |
May 02, 2005 | 14.10 | 14.10 | 14.07 | 14.10 | 2,300 | +0.00(+0.00%) |
Apr 29, 2005 | 14.10 | 14.10 | 14.07 | 14.10 | 2,300 | +0.00(+0.00%) |
Apr 28, 2005 | 14.10 | 14.10 | 14.00 | 14.10 | 12,297 | +0.00(+0.00%) |
Apr 27, 2005 | 14.10 | 14.10 | 14.00 | 14.10 | 12,297 | -0.15(-1.05%) |
Apr 26, 2005 | 14.25 | 14.50 | 14.25 | 14.25 | 1,250 | -0.10(-0.70%) |
Apr 25, 2005 | 14.35 | 14.75 | 14.35 | 14.35 | 294 | -0.05(-0.35%) |
Apr 22, 2005 | 14.40 | 14.80 | 14.15 | 14.40 | 14,981 | -0.10(-0.69%) |
Apr 21, 2005 | 14.50 | 14.50 | 14.15 | 14.50 | 19,100 | +0.30(+2.11%) |
Apr 20, 2005 | 14.20 | 14.30 | 14.05 | 14.20 | 49,665 | -0.30(-2.07%) |
Apr 19, 2005 | 14.50 | 14.55 | 14.00 | 14.50 | 139,855 | +0.00(+0.00%) |
Apr 18, 2005 | 14.50 | 14.55 | 14.00 | 14.50 | 139,855 | -0.20(-1.36%) |
Apr 15, 2005 | 14.70 | 15.00 | 14.60 | 14.70 | 886 | +0.00(+0.00%) |
Apr 14, 2005 | 14.70 | 15.00 | 14.60 | 14.70 | 886 | -0.15(-1.01%) |
Apr 13, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 412 | -0.65(-4.19%) |
Apr 12, 2005 | 15.50 | 15.50 | 14.90 | 15.50 | 515 | +0.50(+3.33%) |
Apr 11, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 2,229 | +0.00(+0.00%) |
Apr 08, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 2,229 | +0.30(+2.04%) |
Apr 07, 2005 | 14.70 | 15.10 | 14.70 | 14.70 | 1,057 | -0.25(-1.67%) |
Apr 06, 2005 | 14.95 | 14.95 | 14.75 | 14.95 | 334 | +0.10(+0.67%) |
Apr 05, 2005 | 14.85 | 14.85 | 14.25 | 14.85 | 4,476 | +0.00(+0.00%) |
Apr 04, 2005 | 14.85 | 14.85 | 14.25 | 14.85 | 4,476 | -0.45(-2.94%) |
Apr 01, 2005 | 15.30 | 15.30 | 15.00 | 15.30 | 1,108 | +0.00(+0.00%) |
Mar 31, 2005 | 15.30 | 15.30 | 15.00 | 15.30 | 1,108 | +0.70(+4.79%) |
Mar 30, 2005 | 14.60 | 14.65 | 14.40 | 14.60 | 3,680 | +0.20(+1.39%) |
Mar 29, 2005 | 14.40 | 14.95 | 14.40 | 14.40 | 10,236 | +0.00(+0.00%) |
Mar 28, 2005 | 14.40 | 14.95 | 14.40 | 14.40 | 10,236 | -0.30(-2.04%) |
Mar 24, 2005 | 14.70 | 14.70 | 14.45 | 14.70 | 7,140 | +0.00(+0.00%) |
Mar 23, 2005 | 14.70 | 14.70 | 14.45 | 14.70 | 7,140 | -0.45(-2.97%) |
Mar 22, 2005 | 15.15 | 15.20 | 14.99 | 15.15 | 11,102 | +0.00(+0.00%) |
Mar 21, 2005 | 15.15 | 15.20 | 14.99 | 15.15 | 11,102 | -0.30(-1.94%) |
Mar 18, 2005 | 15.45 | 15.45 | 15.00 | 15.45 | 1,924 | +0.40(+2.66%) |
Mar 17, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 150 | -0.40(-2.59%) |
Mar 16, 2005 | 15.45 | 15.60 | 15.25 | 15.45 | 960 | -0.20(-1.28%) |
Mar 15, 2005 | 15.65 | 15.65 | 15.50 | 15.65 | 1,118 | +0.15(+0.97%) |
Mar 14, 2005 | 15.50 | 15.65 | 15.20 | 15.50 | 2,706 | +0.00(+0.00%) |
Mar 11, 2005 | 15.50 | 15.65 | 15.20 | 15.50 | 2,706 | +0.35(+2.31%) |
Mar 10, 2005 | 15.15 | 15.50 | 15.15 | 15.15 | 1,765 | -0.05(-0.33%) |
Mar 09, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 1,070 | -0.30(-1.94%) |
Mar 08, 2005 | 15.50 | 15.50 | 15.30 | 15.50 | 304 | +0.35(+2.31%) |
Mar 07, 2005 | 15.15 | 15.15 | 15.15 | 15.15 | 576 | +0.60(+4.12%) |
Mar 04, 2005 | 14.55 | 14.62 | 14.55 | 14.55 | 11,774 | +0.00(+0.00%) |
Mar 03, 2005 | 14.55 | 14.62 | 14.55 | 14.55 | 11,774 | +0.00(+0.00%) |
Mar 02, 2005 | 14.55 | 14.62 | 14.55 | 14.55 | 11,774 | -0.20(-1.36%) |