Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.65 | 13.65 | 13.44 | 13.65 | 2,900 | +0.00(+0.00%) |
May 27, 2005 | 13.65 | 13.65 | 13.44 | 13.65 | 2,900 | +0.26(+1.94%) |
May 26, 2005 | 13.39 | 13.42 | 13.23 | 13.39 | 2,988 | +0.05(+0.37%) |
May 25, 2005 | 13.34 | 13.43 | 13.30 | 13.34 | 11,587 | +0.00(+0.00%) |
May 24, 2005 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | +0.03(+0.23%) |
May 23, 2005 | 13.31 | 13.36 | 13.25 | 13.31 | 14,100 | +0.00(+0.00%) |
May 20, 2005 | 13.31 | 13.36 | 13.25 | 13.31 | 14,100 | +0.05(+0.41%) |
May 19, 2005 | 13.26 | 13.26 | 13.07 | 13.26 | 6,114 | +0.26(+1.99%) |
May 17, 2005 | 13.00 | 13.00 | 12.92 | 13.00 | 4,800 | +0.00(+0.00%) |
May 16, 2005 | 13.00 | 13.00 | 12.92 | 13.00 | 4,800 | -0.08(-0.64%) |
May 13, 2005 | 13.08 | 13.08 | 12.96 | 13.08 | 1,982 | -0.16(-1.22%) |
May 12, 2005 | 13.24 | 13.39 | 13.00 | 13.24 | 8,060 | +0.00(+0.00%) |
May 11, 2005 | 13.24 | 13.39 | 13.00 | 13.24 | 8,060 | -0.27(-1.98%) |
May 10, 2005 | 13.51 | 13.51 | 13.51 | 13.51 | 1,105 | +0.03(+0.22%) |
May 09, 2005 | 13.48 | 13.49 | 13.47 | 13.48 | 2,843 | +0.00(+0.00%) |
May 06, 2005 | 13.48 | 13.49 | 13.47 | 13.48 | 2,843 | -0.12(-0.88%) |
May 05, 2005 | 13.60 | 13.60 | 13.59 | 13.60 | 1,400 | +0.09(+0.67%) |
May 04, 2005 | 13.51 | 13.55 | 13.51 | 13.51 | 1,092 | +0.26(+1.96%) |
May 03, 2005 | 13.25 | 13.39 | 13.21 | 13.25 | 5,350 | +0.00(+0.00%) |
May 02, 2005 | 13.25 | 13.39 | 13.21 | 13.25 | 5,350 | +0.12(+0.91%) |
Apr 29, 2005 | 13.13 | 13.16 | 13.07 | 13.13 | 1,600 | -0.12(-0.91%) |
Apr 28, 2005 | 13.25 | 13.52 | 13.25 | 13.25 | 3,400 | +0.00(+0.00%) |
Apr 27, 2005 | 13.25 | 13.52 | 13.25 | 13.25 | 3,400 | -0.33(-2.43%) |
Apr 26, 2005 | 13.58 | 13.60 | 13.42 | 13.58 | 4,400 | +0.00(+0.00%) |
Apr 25, 2005 | 13.58 | 13.60 | 13.42 | 13.58 | 4,400 | +0.33(+2.49%) |
Apr 22, 2005 | 13.25 | 13.49 | 13.20 | 13.25 | 9,700 | +0.00(+0.00%) |
Apr 21, 2005 | 13.25 | 13.49 | 13.20 | 13.25 | 9,700 | +0.13(+1.01%) |
Apr 20, 2005 | 13.12 | 13.16 | 12.90 | 13.12 | 6,861 | +0.74(+5.96%) |
Apr 19, 2005 | 12.38 | 12.55 | 12.38 | 12.38 | 2,400 | +0.00(+0.00%) |
Apr 18, 2005 | 12.38 | 12.55 | 12.38 | 12.38 | 2,400 | -0.57(-4.41%) |
Apr 15, 2005 | 12.95 | 13.20 | 12.95 | 12.95 | 4,300 | +0.00(+0.00%) |
Apr 14, 2005 | 12.95 | 13.20 | 12.95 | 12.95 | 4,300 | -0.69(-5.06%) |
Apr 13, 2005 | 13.64 | 13.65 | 13.50 | 13.64 | 5,755 | +0.00(+0.00%) |
Apr 12, 2005 | 13.64 | 13.65 | 13.50 | 13.64 | 5,755 | -0.18(-1.30%) |
Apr 11, 2005 | 13.82 | 13.82 | 13.56 | 13.82 | 3,140 | -0.27(-1.92%) |
Apr 08, 2005 | 14.09 | 14.09 | 14.05 | 14.09 | 2,200 | +0.10(+0.71%) |
Apr 07, 2005 | 13.99 | 13.99 | 13.65 | 13.99 | 52,574 | +0.00(+0.00%) |
Apr 06, 2005 | 13.99 | 13.99 | 13.65 | 13.99 | 52,574 | +0.10(+0.72%) |
Apr 05, 2005 | 13.89 | 13.89 | 13.80 | 13.89 | 3,585 | -0.08(-0.61%) |
Apr 04, 2005 | 13.97 | 14.10 | 13.97 | 13.97 | 3,250 | +0.00(+0.00%) |
Apr 01, 2005 | 13.97 | 14.10 | 13.97 | 13.97 | 3,250 | -0.09(-0.60%) |
Mar 31, 2005 | 14.06 | 14.06 | 13.99 | 14.06 | 1,500 | +0.47(+3.49%) |
Mar 30, 2005 | 13.59 | 13.59 | 13.59 | 13.59 | 1,000 | +0.07(+0.48%) |
Mar 29, 2005 | 13.52 | 13.63 | 13.52 | 13.52 | 2,700 | -0.09(-0.66%) |
Mar 28, 2005 | 13.61 | 13.81 | 13.50 | 13.61 | 6,000 | -0.35(-2.51%) |
Mar 24, 2005 | 13.96 | 14.09 | 13.88 | 13.96 | 6,300 | +0.00(+0.00%) |
Mar 23, 2005 | 13.96 | 14.09 | 13.88 | 13.96 | 6,300 | -0.33(-2.34%) |
Mar 22, 2005 | 14.29 | 14.45 | 14.29 | 14.29 | 1,918 | -0.31(-2.16%) |
Mar 21, 2005 | 14.61 | 14.61 | 14.60 | 14.61 | 5,900 | +0.00(+0.00%) |
Mar 18, 2005 | 14.61 | 14.61 | 14.60 | 14.61 | 5,900 | +0.30(+2.06%) |
Mar 17, 2005 | 14.31 | 14.38 | 14.28 | 14.31 | 4,600 | -0.35(-2.36%) |
Mar 16, 2005 | 14.66 | 14.71 | 14.25 | 14.66 | 32,381 | +0.00(+0.00%) |
Mar 15, 2005 | 14.66 | 14.71 | 14.25 | 14.66 | 32,381 | -0.06(-0.41%) |
Mar 14, 2005 | 14.72 | 14.72 | 14.72 | 14.72 | 100 | -0.17(-1.11%) |
Mar 11, 2005 | 14.88 | 14.95 | 14.76 | 14.88 | 11,500 | +0.00(+0.00%) |
Mar 10, 2005 | 14.88 | 14.95 | 14.76 | 14.88 | 11,500 | -0.17(-1.13%) |
Mar 09, 2005 | 15.05 | 15.10 | 14.95 | 15.05 | 7,200 | +0.00(+0.00%) |
Mar 08, 2005 | 15.05 | 15.10 | 14.95 | 15.05 | 7,200 | +0.41(+2.83%) |
Mar 07, 2005 | 14.64 | 14.79 | 14.25 | 14.64 | 7,200 | +0.41(+2.85%) |
Mar 04, 2005 | 14.23 | 14.24 | 14.01 | 14.23 | 10,029 | +0.12(+0.89%) |
Mar 03, 2005 | 14.11 | 14.11 | 13.88 | 14.11 | 10,162 | +0.17(+1.22%) |
Mar 02, 2005 | 13.94 | 14.02 | 13.79 | 13.94 | 10,500 | +0.00(+0.00%) |