Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
May 27, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 400 | +0.00(+0.00%) |
May 26, 2005 | 18.07 | 18.65 | 18.07 | 18.65 | 1,237 | +0.05(+0.27%) |
May 25, 2005 | 18.50 | 18.60 | 18.50 | 18.60 | 3,293 | +0.15(+0.81%) |
May 24, 2005 | 18.20 | 18.45 | 18.20 | 18.45 | 1,400 | +0.35(+1.93%) |
May 23, 2005 | 18.10 | 18.10 | 18.10 | 18.10 | 100 | +0.10(+0.56%) |
May 20, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 300 | +0.00(+0.00%) |
May 19, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 17, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.00(+0.00%) |
May 16, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 13, 2005 | 18.04 | 18.04 | 18.00 | 18.00 | 2,938 | +0.10(+0.56%) |
May 12, 2005 | 17.45 | 17.90 | 17.45 | 17.90 | 5,875 | +0.65(+3.77%) |
May 11, 2005 | 16.64 | 17.25 | 16.64 | 17.25 | 2,375 | +0.27(+1.60%) |
May 10, 2005 | 16.50 | 17.00 | 16.50 | 16.98 | 2,673 | +0.08(+0.46%) |
May 09, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
May 06, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
May 05, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 900 | +0.40(+2.43%) |
May 04, 2005 | 16.00 | 16.50 | 15.54 | 16.50 | 855 | +0.00(+0.00%) |
May 03, 2005 | 16.73 | 16.75 | 15.10 | 16.50 | 8,538 | +0.00(+0.00%) |
May 02, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 1,100 | -0.23(-1.37%) |
Apr 29, 2005 | 16.73 | 16.73 | 16.73 | 16.73 | 400 | +0.23(+1.39%) |
Apr 28, 2005 | 16.35 | 16.50 | 16.35 | 16.50 | 2,701 | +0.50(+3.12%) |
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 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 16.01 | 16.01 | 16.00 | 16.00 | 400 | -0.01(-0.06%) |
Apr 21, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 400 | -0.24(-1.48%) |
Apr 20, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 300 | +0.00(+0.00%) |
Apr 19, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | +0.24(+1.50%) |
Apr 18, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 15.88 | 16.01 | 15.88 | 16.01 | 6,278 | +0.20(+1.27%) |
Apr 14, 2005 | 15.50 | 15.81 | 15.50 | 15.81 | 5,012 | +0.31(+2.00%) |
Apr 13, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 15.25 | 15.50 | 15.23 | 15.50 | 1,813 | +0.47(+3.16%) |
Apr 11, 2005 | 14.80 | 15.03 | 14.80 | 15.03 | 2,224 | +0.22(+1.52%) |
Apr 08, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | -0.45(-2.95%) |
Apr 07, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 14.95 | 15.25 | 14.95 | 15.25 | 18,568 | +0.40(+2.69%) |
Apr 05, 2005 | 14.95 | 14.95 | 14.75 | 14.85 | 13,376 | -0.10(-0.67%) |
Apr 04, 2005 | 14.80 | 14.95 | 14.80 | 14.95 | 1,400 | +0.00(+0.00%) |
Apr 01, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 100 | +0.45(+3.10%) |
Mar 18, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 14.85 | 14.85 | 14.50 | 14.50 | 994 | -0.16(-1.09%) |
Mar 15, 2005 | 14.60 | 14.76 | 14.60 | 14.66 | 605 | +0.11(+0.76%) |
Mar 14, 2005 | 14.51 | 14.67 | 14.51 | 14.55 | 1,200 | -0.07(-0.48%) |
Mar 11, 2005 | 14.75 | 14.82 | 14.56 | 14.62 | 1,800 | +0.12(+0.83%) |
Mar 10, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 14.87 | 14.87 | 14.50 | 14.50 | 12,785 | -0.36(-2.42%) |
Mar 07, 2005 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 13.94 | 14.86 | 13.94 | 14.86 | 955 | +0.08(+0.54%) |
Mar 03, 2005 | 15.09 | 15.09 | 14.24 | 14.78 | 1,889 | -0.27(-1.79%) |
Mar 02, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 100 | +0.06(+0.40%) |