Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) |
May 27, 2005 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) |
May 26, 2005 | 11.34 | 11.34 | 11.34 | 11.34 | 523 | +0.15(+1.33%) |
May 25, 2005 | 11.20 | 11.20 | 11.19 | 11.19 | 349 | -0.01(-0.05%) |
May 24, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 523 | -0.14(-1.26%) |
May 23, 2005 | 11.34 | 11.34 | 11.34 | 11.34 | 698 | +0.01(+0.05%) |
May 20, 2005 | 11.33 | 11.33 | 11.33 | 11.33 | 174 | +0.45(+4.16%) |
May 19, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 1,047 | -0.38(-3.36%) |
May 17, 2005 | 11.26 | 11.26 | 11.26 | 11.26 | 698 | -0.05(-0.46%) |
May 16, 2005 | 11.32 | 11.32 | 11.31 | 11.31 | 523 | -0.72(-5.95%) |
May 13, 2005 | 12.03 | 12.03 | 12.03 | 12.03 | 17,066 | +1.12(+10.24%) |
May 12, 2005 | 10.91 | 10.91 | 10.91 | 10.91 | 401 | +0.31(+2.92%) |
May 11, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 2,830 | +0.00(+0.00%) |
May 10, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 09, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 06, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 3,492 | -0.28(-2.58%) |
May 05, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 174 | -0.29(-2.56%) |
May 04, 2005 | 11.17 | 11.17 | 11.17 | 11.17 | 174 | +0.14(+1.30%) |
May 03, 2005 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) |
May 02, 2005 | 11.02 | 11.02 | 11.02 | 11.02 | 349 | +0.00(+0.00%) |
Apr 29, 2005 | 11.31 | 11.37 | 11.02 | 11.02 | 9,430 | +0.14(+1.32%) |
Apr 28, 2005 | 11.17 | 11.25 | 10.88 | 10.88 | 1,929 | +0.00(+0.00%) |
Apr 27, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 1,250 | +0.34(+3.26%) |
Apr 25, 2005 | 10.54 | 10.54 | 10.54 | 10.54 | 174 | -0.53(-4.81%) |
Apr 22, 2005 | 10.59 | 11.07 | 10.59 | 11.07 | 2,189 | +0.33(+3.09%) |
Apr 21, 2005 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 10.75 | 10.78 | 10.74 | 10.74 | 2,015 | -0.29(-2.60%) |
Apr 14, 2005 | 11.02 | 11.02 | 11.02 | 11.02 | 349 | +0.20(+1.85%) |
Apr 13, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 913 | -0.06(-0.53%) |
Apr 06, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 174 | +0.06(+0.53%) |
Apr 04, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 3,492 | -0.34(-3.07%) |
Mar 30, 2005 | 11.18 | 11.18 | 10.82 | 11.17 | 6,658 | +0.32(+2.95%) |
Mar 29, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 10.74 | 11.15 | 10.74 | 10.85 | 778 | -0.32(-2.87%) |
Mar 23, 2005 | 11.17 | 11.17 | 11.17 | 11.17 | 174 | +0.47(+4.39%) |
Mar 22, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 10.71 | 10.71 | 10.70 | 10.70 | 5,780 | +0.04(+0.38%) |
Mar 18, 2005 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 10.65 | 10.68 | 10.65 | 10.66 | 1,596 | +0.01(+0.05%) |
Mar 16, 2005 | 10.88 | 10.88 | 10.65 | 10.65 | 1,266 | -0.23(-2.10%) |
Mar 15, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 174 | +0.04(+0.37%) |
Mar 14, 2005 | 10.88 | 10.88 | 10.84 | 10.84 | 349 | +0.08(+0.74%) |
Mar 11, 2005 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 10.76 | 10.76 | 10.76 | 10.76 | 378 | -0.15(-1.36%) |
Mar 09, 2005 | 10.94 | 10.94 | 10.91 | 10.91 | 3,316 | -0.13(-1.19%) |
Mar 08, 2005 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 11.04 | 11.04 | 11.04 | 11.04 | 523 | -0.14(-1.28%) |
Mar 02, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |