Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.66 | 11.68 | 11.63 | 11.66 | 1,960 | +0.00(+0.00%) |
May 27, 2005 | 11.66 | 11.68 | 11.63 | 11.66 | 1,960 | +0.00(+0.00%) |
May 26, 2005 | 11.66 | 11.68 | 11.63 | 11.66 | 1,960 | +0.00(+0.00%) |
May 25, 2005 | 11.66 | 11.68 | 11.63 | 11.66 | 1,960 | +0.00(+0.00%) |
May 24, 2005 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | +0.00(+0.00%) |
May 23, 2005 | 11.66 | 11.68 | 11.63 | 11.66 | 1,960 | +0.04(+0.32%) |
May 20, 2005 | 11.62 | 11.62 | 11.62 | 11.62 | 600 | +0.00(+0.00%) |
May 19, 2005 | 11.62 | 11.62 | 11.62 | 11.62 | 600 | +0.00(+0.00%) |
May 17, 2005 | 11.62 | 11.62 | 11.62 | 11.62 | 600 | +0.00(+0.00%) |
May 16, 2005 | 11.62 | 11.62 | 11.62 | 11.62 | 600 | +0.00(+0.00%) |
May 13, 2005 | 11.62 | 11.62 | 11.62 | 11.62 | 500 | -0.57(-4.67%) |
May 12, 2005 | 12.19 | 12.19 | 12.19 | 12.19 | 23,000 | +0.00(+0.00%) |
May 11, 2005 | 12.19 | 12.19 | 12.19 | 12.19 | 23,000 | -0.31(-2.48%) |
May 10, 2005 | 12.50 | 12.50 | 12.50 | 12.50 | 1,176 | +0.00(+0.00%) |
May 09, 2005 | 12.50 | 12.50 | 12.50 | 12.50 | 1,176 | +0.25(+2.04%) |
May 06, 2005 | 12.25 | 12.25 | 12.15 | 12.25 | 1,484 | +0.00(+0.00%) |
May 05, 2005 | 12.25 | 12.25 | 12.15 | 12.25 | 1,484 | -0.02(-0.18%) |
May 04, 2005 | 12.27 | 12.27 | 12.27 | 12.27 | 10,000 | +0.00(+0.00%) |
May 03, 2005 | 12.27 | 12.27 | 12.27 | 12.27 | 10,000 | -0.45(-3.51%) |
May 02, 2005 | 12.72 | 12.72 | 12.72 | 12.72 | 600 | +0.00(+0.00%) |
Apr 29, 2005 | 12.72 | 12.72 | 12.72 | 12.72 | 600 | +0.00(+0.00%) |
Apr 28, 2005 | 12.72 | 12.72 | 12.72 | 12.72 | 600 | +0.00(+0.00%) |
Apr 27, 2005 | 12.72 | 12.72 | 12.72 | 12.72 | 600 | -0.19(-1.44%) |
Apr 26, 2005 | 12.90 | 12.90 | 12.90 | 12.90 | 700 | +0.13(+0.99%) |
Apr 25, 2005 | 12.78 | 12.78 | 12.78 | 12.78 | 800 | +0.00(+0.00%) |
Apr 22, 2005 | 12.78 | 12.78 | 12.78 | 12.78 | 800 | +0.00(+0.00%) |
Apr 21, 2005 | 12.78 | 12.78 | 12.78 | 12.78 | 800 | -0.02(-0.18%) |
Apr 20, 2005 | 12.80 | 12.92 | 12.80 | 12.80 | 54,917 | +0.00(+0.00%) |
Apr 19, 2005 | 12.80 | 12.92 | 12.80 | 12.80 | 54,917 | +0.00(+0.00%) |
Apr 18, 2005 | 12.80 | 12.92 | 12.80 | 12.80 | 54,917 | +0.00(+0.00%) |
Apr 15, 2005 | 12.80 | 12.92 | 12.80 | 12.80 | 54,917 | +0.00(+0.00%) |
Apr 14, 2005 | 12.80 | 12.92 | 12.80 | 12.80 | 54,917 | -1.00(-7.24%) |
Apr 13, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 10,000 | +0.00(+0.00%) |
Apr 12, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 3,700 | +0.00(+0.00%) |
Apr 11, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 3,700 | +0.00(+0.00%) |
Apr 08, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 3,700 | +0.00(+0.00%) |
Apr 07, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 3,700 | +0.00(+0.00%) |
Apr 06, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 3,700 | +0.00(+0.00%) |
Apr 05, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 3,700 | +0.00(+0.00%) |
Apr 04, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 3,700 | +0.00(+0.00%) |
Apr 01, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 3,700 | +0.00(+0.00%) |
Mar 31, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 3,700 | +0.00(+0.00%) |
Mar 30, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 3,700 | +0.00(+0.00%) |
Mar 29, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 3,700 | +0.00(+0.00%) |
Mar 28, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 2,492 | +0.00(+0.00%) |
Mar 24, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 2,492 | +0.00(+0.00%) |
Mar 23, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 2,492 | -0.10(-0.72%) |
Mar 22, 2005 | 13.90 | 14.25 | 13.90 | 13.90 | 400 | +0.00(+0.00%) |
Mar 21, 2005 | 13.90 | 14.25 | 13.90 | 13.90 | 400 | +0.00(+0.00%) |
Mar 18, 2005 | 13.90 | 14.25 | 13.90 | 13.90 | 400 | +0.00(+0.00%) |
Mar 17, 2005 | 13.90 | 14.25 | 13.90 | 13.90 | 400 | +0.00(+0.00%) |
Mar 16, 2005 | 13.90 | 14.25 | 13.90 | 13.90 | 400 | -0.45(-3.14%) |
Mar 15, 2005 | 14.35 | 14.35 | 14.35 | 14.35 | 10,000 | +0.00(+0.00%) |
Mar 14, 2005 | 14.35 | 14.35 | 14.35 | 14.35 | 10,000 | +0.00(+0.00%) |
Mar 11, 2005 | 14.35 | 14.35 | 14.35 | 14.35 | 10,000 | +0.00(+0.00%) |
Mar 10, 2005 | 14.35 | 14.35 | 14.35 | 14.35 | 10,000 | +0.00(+0.00%) |
Mar 09, 2005 | 14.35 | 14.35 | 14.35 | 14.35 | 10,000 | +0.00(+0.00%) |
Mar 08, 2005 | 14.35 | 14.35 | 14.35 | 14.35 | 10,000 | +0.00(+0.00%) |
Mar 07, 2005 | 14.35 | 14.35 | 14.35 | 14.35 | 10,000 | +0.00(+0.00%) |
Mar 04, 2005 | 14.35 | 14.35 | 14.35 | 14.35 | 800 | +0.05(+0.35%) |
Mar 03, 2005 | 14.30 | 14.31 | 14.30 | 14.30 | 1,950 | +0.00(+0.00%) |
Mar 02, 2005 | 14.30 | 14.31 | 14.30 | 14.30 | 1,950 | +0.10(+0.70%) |