Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.00 | 16.00 | 15.50 | 16.00 | 11,690 | +0.00(+0.00%) |
Apr 28, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 14.75 | 16.00 | 14.75 | 16.00 | 2,000 | -1.00(-5.88%) |
Apr 22, 2005 | 15.50 | 17.00 | 15.50 | 17.00 | 392 | +2.25(+15.25%) |
Apr 21, 2005 | 15.95 | 15.95 | 14.75 | 14.75 | 1,350 | -2.16(-12.77%) |
Apr 20, 2005 | 16.91 | 16.91 | 16.91 | 16.91 | 200 | +2.41(+16.62%) |
Apr 19, 2005 | 14.50 | 14.75 | 14.50 | 14.50 | 50,210 | -0.25(-1.69%) |
Apr 18, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 24,200 | +0.00(+0.00%) |
Apr 15, 2005 | 15.00 | 15.00 | 14.75 | 14.75 | 89,010 | -0.25(-1.67%) |
Apr 14, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 15.50 | 15.50 | 15.00 | 15.00 | 51,478 | -0.65(-4.15%) |
Apr 11, 2005 | 15.65 | 15.65 | 15.65 | 15.65 | 1,000 | +0.15(+0.97%) |
Apr 08, 2005 | 14.25 | 15.65 | 14.25 | 15.50 | 62,966 | -0.25(-1.59%) |
Apr 07, 2005 | 15.80 | 16.00 | 15.50 | 15.75 | 51,932 | -0.10(-0.63%) |
Apr 06, 2005 | 15.85 | 15.85 | 15.80 | 15.85 | 868 | +0.05(+0.32%) |
Apr 05, 2005 | 15.95 | 15.95 | 15.50 | 15.80 | 9,900 | -0.20(-1.25%) |
Apr 04, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +0.00(+0.00%) |
Apr 01, 2005 | 15.40 | 16.15 | 15.40 | 16.00 | 28,330 | +0.60(+3.90%) |
Mar 31, 2005 | 15.40 | 15.40 | 14.95 | 15.40 | 30,431 | +0.15(+0.98%) |
Mar 30, 2005 | 15.10 | 15.25 | 15.10 | 15.25 | 11,215 | +0.00(+0.00%) |
Mar 29, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 200 | +0.00(+0.00%) |
Mar 28, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 218 | +0.25(+1.67%) |
Mar 24, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.50(-3.23%) |
Mar 23, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | +0.00(+0.00%) |
Mar 22, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 15.00 | 15.50 | 15.00 | 15.50 | 12,721 | +0.50(+3.33%) |
Mar 18, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 875 | +0.00(+0.00%) |
Mar 17, 2005 | 14.50 | 15.00 | 14.50 | 15.00 | 380 | +0.50(+3.45%) |
Mar 16, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 1,200 | +0.25(+1.75%) |
Mar 15, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 500 | +0.00(+0.00%) |
Mar 11, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 500 | +0.00(+0.00%) |
Mar 10, 2005 | 14.00 | 14.40 | 14.00 | 14.25 | 7,223 | +0.25(+1.79%) |
Mar 09, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 792 | -0.40(-2.78%) |
Mar 08, 2005 | 14.39 | 14.40 | 14.39 | 14.40 | 2,750 | +0.40(+2.86%) |
Mar 07, 2005 | 14.40 | 14.40 | 14.00 | 14.00 | 37,026 | -0.40(-2.78%) |
Mar 04, 2005 | 15.00 | 15.50 | 14.40 | 14.40 | 5,400 | -0.10(-0.69%) |
Mar 03, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | -0.50(-3.33%) |
Mar 02, 2005 | 14.50 | 15.00 | 14.50 | 15.00 | 600 | +0.00(+0.00%) |
Mar 01, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 14.50 | 15.00 | 14.50 | 15.00 | 6,260 | +0.00(+0.00%) |
Feb 25, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 2,000 | +0.00(+0.00%) |
Feb 24, 2005 | 14.50 | 15.00 | 14.50 | 15.00 | 600 | +0.50(+3.45%) |
Feb 23, 2005 | 14.75 | 14.75 | 14.50 | 14.50 | 16,000 | -0.30(-2.03%) |
Feb 22, 2005 | 14.75 | 15.05 | 14.75 | 14.80 | 3,446 | -0.20(-1.33%) |
Feb 18, 2005 | 14.40 | 15.00 | 14.00 | 15.00 | 107,116 | +0.50(+3.45%) |
Feb 17, 2005 | 13.75 | 14.50 | 13.75 | 14.50 | 3,243 | +0.75(+5.45%) |
Feb 16, 2005 | 13.75 | 13.75 | 13.75 | 13.75 | 1,500 | -0.75(-5.17%) |
Feb 15, 2005 | 12.05 | 14.50 | 12.05 | 14.50 | 12,700 | +0.50(+3.57%) |
Feb 14, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 700 | +1.25(+9.80%) |
Feb 10, 2005 | 12.75 | 13.05 | 12.75 | 12.75 | 157,616 | -0.25(-1.92%) |
Feb 09, 2005 | 12.75 | 13.00 | 12.75 | 13.00 | 14,300 | +1.00(+8.33%) |
Feb 08, 2005 | 12.00 | 12.10 | 12.00 | 12.00 | 71,728 | +0.00(+0.00%) |
Feb 07, 2005 | 12.50 | 12.50 | 12.00 | 12.00 | 1,400 | -0.35(-2.83%) |
Feb 04, 2005 | 12.50 | 12.50 | 12.35 | 12.35 | 1,500 | -0.15(-1.20%) |
Feb 03, 2005 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 12.50 | 12.50 | 12.50 | 12.50 | 500 | +0.00(+0.00%) |