Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 7,000 | -0.05(-0.31%) |
May 27, 2005 | 16.00 | 16.25 | 16.00 | 16.25 | 7,569 | +0.11(+0.68%) |
May 26, 2005 | 16.14 | 16.16 | 16.14 | 16.14 | 800 | +0.00(+0.00%) |
May 25, 2005 | 16.13 | 16.15 | 16.13 | 16.14 | 7,700 | -0.28(-1.71%) |
May 24, 2005 | 16.42 | 16.42 | 16.42 | 16.42 | 100 | -0.06(-0.36%) |
May 23, 2005 | 16.10 | 16.49 | 16.00 | 16.48 | 10,760 | -0.27(-1.61%) |
May 20, 2005 | 17.94 | 17.94 | 16.74 | 16.75 | 1,000 | +0.47(+2.89%) |
May 19, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
May 17, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 100 | -0.62(-3.67%) |
May 16, 2005 | 16.20 | 17.02 | 16.20 | 16.90 | 2,900 | -0.85(-4.79%) |
May 13, 2005 | 19.63 | 19.63 | 17.61 | 17.75 | 12,302 | +0.69(+4.04%) |
May 12, 2005 | 17.06 | 17.06 | 17.06 | 17.06 | 100 | +0.66(+4.02%) |
May 11, 2005 | 16.41 | 16.41 | 16.40 | 16.40 | 5,156 | -0.10(-0.61%) |
May 10, 2005 | 16.51 | 16.52 | 16.50 | 16.50 | 20,700 | +0.00(+0.00%) |
May 09, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 66,064 | -0.25(-1.49%) |
May 06, 2005 | 16.74 | 16.75 | 16.67 | 16.75 | 3,400 | +0.25(+1.52%) |
May 05, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 1,901 | -0.21(-1.26%) |
May 04, 2005 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
May 03, 2005 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
May 02, 2005 | 16.86 | 16.86 | 16.71 | 16.71 | 500 | -0.89(-5.06%) |
Apr 29, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 490 | +1.10(+6.67%) |
Apr 28, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 700 | -0.50(-2.94%) |
Apr 22, 2005 | 16.75 | 17.00 | 16.75 | 17.00 | 6,800 | +0.25(+1.49%) |
Apr 21, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 1,000 | +0.00(+0.00%) |
Apr 20, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 500 | +0.00(+0.00%) |
Apr 15, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 3,000 | +0.00(+0.00%) |
Apr 08, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 2,700 | +0.00(+0.00%) |
Apr 06, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 250 | +0.00(+0.00%) |
Mar 31, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 100 | -0.25(-1.47%) |
Mar 30, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.25(+1.49%) |
Mar 29, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 8,400 | +0.00(+0.00%) |
Mar 28, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 3,000 | +0.00(+0.00%) |
Mar 24, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 300 | -0.25(-1.47%) |
Mar 22, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 16.75 | 17.00 | 16.75 | 17.00 | 3,500 | -0.99(-5.50%) |
Mar 16, 2005 | 16.75 | 17.99 | 16.75 | 17.99 | 21,918 | +1.24(+7.40%) |
Mar 15, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 2,558 | -0.05(-0.30%) |
Mar 14, 2005 | 16.75 | 16.80 | 16.75 | 16.80 | 984 | -0.60(-3.45%) |
Mar 11, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 17.46 | 17.46 | 17.18 | 17.40 | 1,600 | -0.56(-3.12%) |
Mar 09, 2005 | 17.00 | 17.96 | 17.00 | 17.96 | 1,600 | +0.78(+4.54%) |
Mar 08, 2005 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 16.77 | 17.18 | 16.77 | 17.18 | 350 | +0.43(+2.57%) |
Mar 02, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |