Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 465 | +0.35(+3.41%) |
Mar 30, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | +0.00(+0.00%) |
Mar 29, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | -0.20(-1.91%) |
Mar 28, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 2,500 | +0.00(+0.00%) |
Mar 24, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 2,500 | +0.00(+0.00%) |
Mar 23, 2005 | 10.45 | 10.55 | 10.45 | 10.45 | 2,000 | -0.05(-0.48%) |
Mar 22, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 3,000 | -0.15(-1.41%) |
Mar 21, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 4,500 | +0.00(+0.00%) |
Mar 18, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 4,500 | +0.00(+0.00%) |
Mar 17, 2005 | 10.65 | 11.00 | 10.65 | 10.65 | 2,210 | +0.00(+0.00%) |
Mar 16, 2005 | 10.65 | 11.00 | 10.65 | 10.65 | 2,210 | -0.30(-2.74%) |
Mar 15, 2005 | 10.95 | 11.15 | 10.95 | 10.95 | 2,421 | -0.20(-1.79%) |
Mar 14, 2005 | 11.15 | 11.15 | 11.15 | 11.15 | 10,000 | +0.00(+0.00%) |
Mar 11, 2005 | 11.15 | 11.15 | 11.15 | 11.15 | 18,000 | +0.00(+0.00%) |
Mar 10, 2005 | 11.15 | 11.15 | 11.05 | 11.15 | 24,400 | +0.00(+0.00%) |
Mar 09, 2005 | 11.15 | 11.15 | 11.05 | 11.15 | 24,400 | +0.20(+1.83%) |
Mar 08, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 500 | +0.00(+0.00%) |
Mar 07, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 500 | +0.00(+0.00%) |
Mar 04, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 500 | -0.25(-2.23%) |
Mar 03, 2005 | 11.20 | 11.20 | 10.85 | 11.20 | 7,960 | +0.00(+0.00%) |
Mar 02, 2005 | 11.20 | 11.20 | 10.85 | 11.20 | 7,960 | +0.00(+0.00%) |
Mar 01, 2005 | 11.20 | 11.20 | 10.85 | 11.20 | 7,960 | +0.00(+0.00%) |
Feb 28, 2005 | 11.20 | 11.20 | 10.85 | 11.20 | 7,960 | +0.00(+0.00%) |
Feb 25, 2005 | 11.20 | 11.20 | 10.85 | 11.20 | 7,960 | +0.00(+0.00%) |
Feb 24, 2005 | 11.20 | 11.20 | 10.85 | 11.20 | 7,960 | -0.25(-2.18%) |
Feb 23, 2005 | 11.45 | 11.45 | 11.20 | 11.45 | 1,450 | -0.05(-0.43%) |
Feb 22, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 4,000 | +0.00(+0.00%) |
Feb 18, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 4,000 | +0.00(+0.00%) |
Feb 17, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 4,000 | -0.02(-0.15%) |
Feb 16, 2005 | 11.52 | 11.52 | 10.95 | 11.52 | 7,800 | +0.00(+0.00%) |
Feb 15, 2005 | 11.52 | 11.52 | 10.95 | 11.52 | 7,800 | +0.27(+2.38%) |
Feb 14, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 700 | +0.00(+0.00%) |
Feb 11, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 700 | +0.05(+0.45%) |
Feb 10, 2005 | 11.20 | 11.20 | 11.00 | 11.20 | 1,820 | +0.20(+1.82%) |
Feb 09, 2005 | 11.00 | 11.17 | 11.00 | 11.00 | 50,000 | +0.00(+0.00%) |
Feb 08, 2005 | 11.00 | 11.17 | 11.00 | 11.00 | 50,000 | +0.00(+0.00%) |
Feb 07, 2005 | 11.00 | 11.17 | 11.00 | 11.00 | 50,000 | -0.40(-3.51%) |
Feb 04, 2005 | 11.40 | 11.40 | 11.40 | 11.40 | 5,000 | +0.00(+0.00%) |
Feb 03, 2005 | 11.40 | 11.40 | 11.40 | 11.40 | 5,000 | +0.00(+0.00%) |
Feb 02, 2005 | 11.40 | 11.40 | 11.40 | 11.40 | 5,000 | +0.00(+0.00%) |
Feb 01, 2005 | 11.40 | 11.40 | 11.40 | 11.40 | 1,400 | +0.48(+4.36%) |
Jan 31, 2005 | 10.92 | 10.92 | 10.89 | 10.92 | 230 | -0.38(-3.33%) |
Jan 28, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 600 | +0.59(+5.53%) |
Jan 27, 2005 | 10.71 | 10.73 | 10.71 | 10.71 | 1,148 | -0.16(-1.44%) |
Jan 26, 2005 | 10.86 | 10.86 | 10.86 | 10.86 | 9,905 | +0.00(+0.00%) |
Jan 25, 2005 | 10.86 | 10.86 | 10.86 | 10.86 | 50,000 | +0.00(+0.00%) |
Jan 24, 2005 | 10.86 | 10.86 | 10.86 | 10.86 | 50,000 | -0.15(-1.36%) |
Jan 21, 2005 | 11.01 | 11.01 | 11.00 | 11.01 | 21,732 | +0.00(+0.00%) |
Jan 20, 2005 | 11.01 | 11.01 | 11.00 | 11.01 | 21,732 | -0.16(-1.39%) |
Jan 19, 2005 | 11.17 | 11.17 | 11.14 | 11.17 | 161,146 | +0.00(+0.00%) |
Jan 18, 2005 | 11.17 | 11.17 | 11.14 | 11.17 | 161,146 | +0.00(+0.00%) |
Jan 14, 2005 | 11.17 | 11.17 | 11.14 | 11.17 | 161,146 | +0.13(+1.19%) |
Jan 13, 2005 | 11.04 | 11.04 | 11.04 | 11.04 | 70,000 | +0.00(+0.00%) |
Jan 12, 2005 | 11.04 | 11.04 | 11.04 | 11.04 | 70,000 | -0.02(-0.18%) |
Jan 11, 2005 | 11.06 | 11.06 | 11.06 | 11.06 | 50,000 | +0.00(+0.00%) |
Jan 10, 2005 | 11.06 | 11.06 | 11.06 | 11.06 | 50,000 | +0.00(+0.00%) |
Jan 07, 2005 | 11.06 | 11.06 | 11.06 | 11.06 | 50,000 | +0.00(+0.00%) |
Jan 06, 2005 | 11.06 | 11.06 | 11.06 | 11.06 | 50,000 | +0.06(+0.52%) |
Jan 05, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | +0.10(+0.92%) |
Jan 04, 2005 | 10.90 | 10.90 | 10.90 | 10.90 | 151 | +0.00(+0.00%) |