Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.10 | 14.10 | 13.80 | 14.10 | 21,362 | +0.30(+2.17%) |
May 27, 2005 | 13.80 | 13.80 | 13.50 | 13.80 | 6,550 | +0.00(+0.00%) |
May 26, 2005 | 13.80 | 13.80 | 13.50 | 13.80 | 6,550 | -0.05(-0.36%) |
May 25, 2005 | 13.85 | 13.85 | 13.75 | 13.85 | 3,106 | -0.05(-0.36%) |
May 24, 2005 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.25(+1.83%) |
May 23, 2005 | 13.65 | 13.65 | 13.65 | 13.65 | 4,775 | +0.00(+0.00%) |
May 20, 2005 | 13.65 | 13.65 | 13.65 | 13.65 | 4,775 | -0.25(-1.80%) |
May 19, 2005 | 13.90 | 13.90 | 13.90 | 13.90 | 1,291 | +0.25(+1.83%) |
May 17, 2005 | 13.65 | 13.65 | 13.35 | 13.65 | 3,330 | +0.00(+0.00%) |
May 16, 2005 | 13.65 | 13.65 | 13.35 | 13.65 | 3,330 | -0.50(-3.53%) |
May 13, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 1,653 | -0.55(-3.74%) |
May 12, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 1,500 | +0.00(+0.00%) |
May 11, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 1,500 | +0.25(+1.73%) |
May 10, 2005 | 14.45 | 14.45 | 14.45 | 14.45 | 2,083 | +0.00(+0.00%) |
May 09, 2005 | 14.45 | 14.45 | 14.45 | 14.45 | 2,083 | -0.15(-1.03%) |
May 06, 2005 | 14.60 | 14.60 | 14.30 | 14.60 | 1,886 | +0.70(+5.04%) |
May 05, 2005 | 13.90 | 13.91 | 13.90 | 13.90 | 8,901 | +0.00(+0.00%) |
May 04, 2005 | 13.90 | 13.91 | 13.90 | 13.90 | 8,901 | +0.60(+4.51%) |
May 03, 2005 | 13.30 | 13.30 | 13.30 | 13.30 | 12,107 | +0.00(+0.00%) |
May 02, 2005 | 13.30 | 13.30 | 13.30 | 13.30 | 12,107 | +0.00(+0.00%) |
Apr 29, 2005 | 13.30 | 13.30 | 13.30 | 13.30 | 4,752 | +0.25(+1.92%) |
Apr 28, 2005 | 13.05 | 13.20 | 13.05 | 13.05 | 1,115 | +0.00(+0.00%) |
Apr 27, 2005 | 13.05 | 13.20 | 13.05 | 13.05 | 1,115 | -0.30(-2.25%) |
Apr 26, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 4,962 | +0.00(+0.00%) |
Apr 25, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 4,962 | +0.05(+0.38%) |
Apr 22, 2005 | 13.30 | 13.30 | 13.00 | 13.30 | 9,118 | +0.40(+3.10%) |
Apr 21, 2005 | 12.90 | 13.16 | 12.90 | 12.90 | 174,952 | +0.00(+0.00%) |
Apr 20, 2005 | 12.90 | 13.16 | 12.90 | 12.90 | 174,952 | -0.05(-0.39%) |
Apr 19, 2005 | 12.95 | 12.95 | 12.65 | 12.95 | 7,159 | -0.10(-0.77%) |
Apr 18, 2005 | 13.05 | 13.05 | 12.80 | 13.05 | 10,050 | +0.00(+0.00%) |
Apr 15, 2005 | 13.05 | 13.05 | 12.80 | 13.05 | 10,050 | -0.60(-4.40%) |
Apr 14, 2005 | 13.65 | 13.80 | 13.45 | 13.65 | 27,850 | +0.00(+0.00%) |
Apr 13, 2005 | 13.65 | 13.80 | 13.45 | 13.65 | 27,850 | -0.15(-1.09%) |
Apr 12, 2005 | 13.80 | 13.85 | 13.50 | 13.80 | 5,800 | +0.00(+0.00%) |
Apr 11, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 1,100 | +0.40(+2.99%) |
Apr 08, 2005 | 13.40 | 13.40 | 13.35 | 13.40 | 3,000 | +0.00(+0.00%) |
Apr 07, 2005 | 13.40 | 13.40 | 13.35 | 13.40 | 3,000 | -0.10(-0.74%) |
Apr 06, 2005 | 13.50 | 13.50 | 13.00 | 13.50 | 48,170 | +0.00(+0.00%) |
Apr 05, 2005 | 13.50 | 13.50 | 13.00 | 13.50 | 48,170 | +0.05(+0.37%) |
Apr 04, 2005 | 13.45 | 13.45 | 13.10 | 13.45 | 900 | +0.20(+1.51%) |
Apr 01, 2005 | 13.25 | 13.25 | 13.15 | 13.25 | 817 | +0.40(+3.11%) |
Mar 31, 2005 | 12.85 | 12.95 | 12.60 | 12.85 | 1,800 | +0.00(+0.00%) |
Mar 30, 2005 | 12.85 | 12.95 | 12.60 | 12.85 | 2,963 | -0.20(-1.53%) |
Mar 29, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 4,647 | +0.00(+0.00%) |
Mar 28, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 4,647 | +0.40(+3.16%) |
Mar 24, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 1,800 | -0.90(-6.64%) |
Mar 23, 2005 | 13.55 | 13.55 | 13.55 | 13.55 | 4,336 | +0.00(+0.00%) |
Mar 22, 2005 | 13.55 | 13.55 | 13.55 | 13.55 | 4,336 | +0.25(+1.88%) |
Mar 21, 2005 | 13.30 | 13.30 | 13.16 | 13.30 | 15,400 | +0.00(+0.00%) |
Mar 18, 2005 | 13.30 | 13.30 | 13.16 | 13.30 | 109,372 | +0.00(+0.00%) |
Mar 17, 2005 | 13.30 | 13.30 | 13.16 | 13.30 | 109,372 | +0.40(+3.10%) |
Mar 16, 2005 | 12.90 | 12.90 | 12.90 | 12.90 | 900 | +0.00(+0.00%) |
Mar 15, 2005 | 12.90 | 12.90 | 12.90 | 12.90 | 900 | +0.40(+3.20%) |
Mar 14, 2005 | 12.50 | 12.50 | 12.25 | 12.50 | 8,559 | +0.00(+0.00%) |
Mar 11, 2005 | 12.50 | 12.50 | 12.25 | 12.50 | 8,559 | -0.10(-0.79%) |
Mar 10, 2005 | 12.60 | 12.60 | 12.40 | 12.60 | 3,215 | +0.50(+4.13%) |
Mar 09, 2005 | 12.10 | 12.10 | 12.00 | 12.10 | 3,260 | +0.00(+0.00%) |
Mar 08, 2005 | 12.10 | 12.10 | 12.00 | 12.10 | 3,260 | +0.30(+2.54%) |
Mar 07, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 2,200 | +0.00(+0.00%) |
Mar 04, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 2,200 | +0.25(+2.16%) |
Mar 03, 2005 | 11.55 | 11.55 | 11.55 | 11.55 | 3,300 | +0.00(+0.00%) |
Mar 02, 2005 | 11.55 | 11.55 | 11.55 | 11.55 | 3,300 | -0.20(-1.70%) |