Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
May 27, 2005 | 18.53 | 18.90 | 18.34 | 18.90 | 8,586 | +0.37(+1.99%) |
May 26, 2005 | 19.08 | 19.08 | 18.39 | 18.53 | 4,798 | -0.77(-4.00%) |
May 25, 2005 | 19.30 | 19.30 | 19.30 | 19.30 | 217 | +0.23(+1.21%) |
May 24, 2005 | 19.08 | 19.08 | 19.07 | 19.07 | 217 | -0.19(-1.00%) |
May 23, 2005 | 18.80 | 19.26 | 18.80 | 19.26 | 435 | +0.60(+3.20%) |
May 20, 2005 | 18.48 | 18.67 | 18.48 | 18.67 | 4,431 | -0.30(-1.60%) |
May 19, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) |
May 18, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 108 | +0.06(+0.29%) |
May 17, 2005 | 19.08 | 19.08 | 18.91 | 18.91 | 326 | -0.10(-0.53%) |
May 16, 2005 | 18.52 | 19.01 | 18.49 | 19.01 | 1,135 | -0.02(-0.10%) |
May 13, 2005 | 22.07 | 22.07 | 18.97 | 19.03 | 13,811 | +0.51(+2.73%) |
May 12, 2005 | 18.53 | 18.53 | 18.53 | 18.53 | 544 | +0.01(+0.05%) |
May 11, 2005 | 18.52 | 18.52 | 18.52 | 18.52 | 1,735 | +0.00(+0.00%) |
May 10, 2005 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) |
May 09, 2005 | 18.86 | 19.31 | 18.48 | 18.52 | 2,746 | -0.79(-4.10%) |
May 06, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 543 | +0.44(+2.34%) |
May 05, 2005 | 19.29 | 19.29 | 18.87 | 18.87 | 1,197 | +0.39(+2.08%) |
May 04, 2005 | 18.85 | 18.85 | 18.48 | 18.48 | 326 | -0.37(-1.95%) |
May 03, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 271 | +0.22(+1.16%) |
May 02, 2005 | 18.85 | 18.85 | 18.48 | 18.63 | 3,037 | -0.22(-1.15%) |
Apr 29, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 18.85 | 18.87 | 18.85 | 18.85 | 1,196 | +0.18(+0.99%) |
Apr 27, 2005 | 18.68 | 18.68 | 18.67 | 18.67 | 435 | -0.18(-0.98%) |
Apr 26, 2005 | 18.80 | 18.85 | 18.70 | 18.85 | 4,181 | +0.37(+1.99%) |
Apr 25, 2005 | 18.80 | 18.80 | 18.48 | 18.48 | 326 | -0.37(-1.95%) |
Apr 22, 2005 | 18.80 | 18.85 | 18.80 | 18.85 | 761 | +0.00(+0.00%) |
Apr 21, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 435 | +0.00(+0.00%) |
Apr 20, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 108 | +0.41(+2.24%) |
Apr 19, 2005 | 18.44 | 18.44 | 18.44 | 18.44 | 217 | -0.41(-2.20%) |
Apr 18, 2005 | 19.22 | 19.22 | 18.85 | 18.85 | 2,827 | -0.37(-1.91%) |
Apr 15, 2005 | 18.80 | 19.22 | 18.80 | 19.22 | 10,603 | +0.40(+2.15%) |
Apr 14, 2005 | 18.39 | 19.08 | 18.39 | 18.81 | 2,207 | -0.27(-1.40%) |
Apr 13, 2005 | 19.08 | 19.21 | 18.90 | 19.08 | 6,918 | -0.13(-0.67%) |
Apr 12, 2005 | 19.08 | 19.21 | 19.08 | 19.21 | 2,501 | +0.13(+0.67%) |
Apr 11, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 217 | +0.00(+0.00%) |
Apr 08, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 598 | +0.00(+0.00%) |
Apr 06, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 978 | -0.32(-1.66%) |
Apr 05, 2005 | 19.31 | 19.40 | 19.22 | 19.40 | 5,763 | +0.14(+0.72%) |
Apr 04, 2005 | 18.85 | 19.31 | 18.85 | 19.26 | 772 | -0.23(-1.18%) |
Apr 01, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 108 | +0.48(+2.54%) |
Mar 30, 2005 | 18.85 | 19.01 | 18.80 | 19.01 | 924 | +0.21(+1.10%) |
Mar 29, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 243 | -0.05(-0.24%) |
Mar 24, 2005 | 18.87 | 18.87 | 18.80 | 18.85 | 1,523 | -0.04(-0.19%) |
Mar 23, 2005 | 18.89 | 18.89 | 18.89 | 18.89 | 1,359 | +0.00(+0.00%) |
Mar 22, 2005 | 18.85 | 18.89 | 18.57 | 18.89 | 2,664 | -0.61(-3.11%) |
Mar 21, 2005 | 18.57 | 19.49 | 18.57 | 19.49 | 815 | -0.00(-0.00%) |
Mar 18, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 18.56 | 19.49 | 18.56 | 19.49 | 1,060 | +0.34(+1.78%) |
Mar 15, 2005 | 19.08 | 19.15 | 19.08 | 19.15 | 217 | +0.33(+1.76%) |
Mar 14, 2005 | 19.52 | 19.52 | 18.82 | 18.82 | 1,298 | -0.53(-2.76%) |
Mar 11, 2005 | 18.78 | 19.36 | 18.71 | 19.36 | 10,005 | +0.64(+3.44%) |
Mar 10, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 18.71 | 18.71 | 18.70 | 18.71 | 15,076 | -0.00(-0.00%) |
Mar 08, 2005 | 18.76 | 18.76 | 18.71 | 18.71 | 4,839 | -0.05(-0.24%) |
Mar 07, 2005 | 18.76 | 18.76 | 18.76 | 18.76 | 1,196 | -0.14(-0.73%) |
Mar 04, 2005 | 18.71 | 18.90 | 18.71 | 18.90 | 15,959 | +0.09(+0.49%) |
Mar 03, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 108 | +0.05(+0.24%) |
Mar 02, 2005 | 18.90 | 18.90 | 18.39 | 18.76 | 2,527 | -0.44(-2.29%) |