Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.45 | 17.50 | 17.45 | 17.50 | 1,900 | -0.05(-0.28%) |
May 27, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
May 26, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
May 25, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
May 24, 2005 | 17.48 | 17.55 | 17.48 | 17.55 | 600 | -0.08(-0.45%) |
May 23, 2005 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
May 20, 2005 | 17.63 | 17.63 | 17.63 | 17.63 | 100 | -0.02(-0.11%) |
May 19, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 7,200 | +0.05(+0.28%) |
May 17, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 6,200 | +0.00(+0.00%) |
May 16, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 6,200 | +0.00(+0.00%) |
May 13, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 6,200 | +0.00(+0.00%) |
May 12, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 6,200 | +0.00(+0.00%) |
May 11, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 500 | -0.10(-0.56%) |
May 10, 2005 | 17.60 | 17.70 | 17.60 | 17.70 | 1,500 | +0.05(+0.28%) |
May 09, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 100 | -0.10(-0.56%) |
May 06, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
May 05, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 1,800 | +0.00(+0.00%) |
May 04, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
May 03, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 700 | +0.00(+0.00%) |
May 02, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 17.80 | 17.85 | 17.75 | 17.75 | 500 | -0.15(-0.84%) |
Apr 28, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 17.80 | 17.90 | 17.80 | 17.90 | 200 | +0.05(+0.28%) |
Apr 22, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 100 | -0.05(-0.28%) |
Apr 20, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | -0.10(-0.56%) |
Apr 18, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 | -0.10(-0.55%) |
Apr 15, 2005 | 18.05 | 18.10 | 18.00 | 18.10 | 1,200 | +0.05(+0.28%) |
Apr 14, 2005 | 18.20 | 18.20 | 18.05 | 18.05 | 7,300 | -0.15(-0.82%) |
Apr 13, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | +0.05(+0.28%) |
Apr 12, 2005 | 18.20 | 18.25 | 18.15 | 18.15 | 9,300 | -0.15(-0.82%) |
Apr 11, 2005 | 18.33 | 18.40 | 18.30 | 18.30 | 10,200 | +0.00(+0.00%) |
Apr 08, 2005 | 18.55 | 18.55 | 18.29 | 18.30 | 25,300 | -0.26(-1.40%) |
Apr 07, 2005 | 18.61 | 18.61 | 18.56 | 18.56 | 9,100 | -0.05(-0.27%) |
Apr 06, 2005 | 18.70 | 18.75 | 18.58 | 18.61 | 5,600 | -0.09(-0.48%) |
Apr 05, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 18.80 | 18.80 | 18.70 | 18.70 | 700 | -0.10(-0.53%) |
Mar 30, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 18.70 | 18.80 | 18.70 | 18.80 | 400 | +0.00(+0.00%) |
Mar 24, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 18.80 | 18.81 | 18.75 | 18.80 | 5,000 | -0.08(-0.42%) |
Mar 21, 2005 | 18.90 | 18.90 | 18.88 | 18.88 | 200 | +0.07(+0.37%) |
Mar 18, 2005 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 18.81 | 18.81 | 18.81 | 18.81 | 100 | -0.07(-0.37%) |
Mar 16, 2005 | 18.92 | 18.92 | 18.80 | 18.88 | 900 | -0.02(-0.11%) |
Mar 15, 2005 | 18.95 | 18.95 | 18.90 | 18.90 | 800 | -0.02(-0.11%) |
Mar 14, 2005 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 18.94 | 18.94 | 18.92 | 18.92 | 200 | -0.13(-0.68%) |
Mar 10, 2005 | 19.05 | 19.13 | 19.05 | 19.05 | 1,500 | +0.05(+0.26%) |
Mar 09, 2005 | 18.96 | 19.00 | 18.96 | 19.00 | 400 | +0.20(+1.06%) |
Mar 08, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 200 | +0.04(+0.21%) |
Mar 03, 2005 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |