Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
May 27, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
May 26, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
May 25, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 179 | +0.55(+5.67%) |
May 24, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
May 23, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
May 20, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
May 19, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
May 17, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
May 16, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
May 13, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 600 | -1.20(-11.01%) |
May 12, 2005 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
May 11, 2005 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
May 10, 2005 | 10.90 | 10.95 | 10.90 | 10.90 | 3,758 | -0.05(-0.46%) |
May 09, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 1,850 | +0.00(+0.00%) |
May 06, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 150 | +0.00(+0.00%) |
May 05, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 150 | +0.00(+0.00%) |
May 04, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 150 | +0.00(+0.00%) |
May 03, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 150 | +0.15(+1.39%) |
May 02, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 6,500 | -0.20(-1.82%) |
Apr 29, 2005 | 10.90 | 11.00 | 10.90 | 11.00 | 1,600 | +0.32(+3.00%) |
Apr 28, 2005 | 11.10 | 11.10 | 10.68 | 10.68 | 21,000 | -0.42(-3.78%) |
Apr 27, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 11.12 | 11.12 | 11.00 | 11.10 | 22,000 | -0.20(-1.77%) |
Apr 25, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 2,000 | +0.00(+0.00%) |
Apr 21, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 1,000 | -0.15(-1.31%) |
Apr 20, 2005 | 11.45 | 11.45 | 11.45 | 11.45 | 3,000 | +0.50(+4.57%) |
Apr 19, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 1,000 | -0.25(-2.23%) |
Apr 14, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 11.16 | 11.20 | 11.16 | 11.20 | 2,274 | +0.15(+1.36%) |
Apr 12, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 3,075 | +0.05(+0.45%) |
Apr 08, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 2,315 | +1.00(+10.00%) |
Mar 30, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 1,850 | -0.35(-3.38%) |
Mar 28, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 550 | -1.30(-11.16%) |
Mar 24, 2005 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 11.65 | 11.65 | 11.65 | 11.65 | 200 | +0.15(+1.30%) |
Mar 18, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | +0.40(+3.60%) |
Feb 22, 2005 | 11.00 | 11.10 | 11.00 | 11.10 | 634 | -0.10(-0.89%) |
Feb 18, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 1,300 | -0.05(-0.44%) |
Feb 16, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.00(+0.00%) |
Feb 15, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.00(+0.00%) |
Feb 14, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.00(+0.00%) |
Feb 11, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.00(+0.00%) |
Feb 10, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.00(+0.00%) |
Feb 09, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.00(+0.00%) |
Feb 08, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.00(+0.00%) |
Feb 07, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 2,500 | +0.05(+0.45%) |
Jan 27, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 500 | +0.28(+2.61%) |
Jan 26, 2005 | 10.92 | 10.92 | 10.92 | 10.92 | 300 | +0.00(+0.00%) |
Jan 25, 2005 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 10.92 | 10.92 | 10.92 | 10.92 | 615 | +0.28(+2.62%) |
Jan 20, 2005 | 10.50 | 10.64 | 10.50 | 10.64 | 13,415 | -0.26(-2.41%) |
Jan 19, 2005 | 10.90 | 10.90 | 10.90 | 10.90 | 400 | -0.10(-0.91%) |
Jan 18, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 400 | +0.25(+2.33%) |
Jan 14, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 31, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 1,000 | -0.15(-1.38%) |
Dec 14, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 10.86 | 10.90 | 10.80 | 10.90 | 13,800 | +0.45(+4.31%) |
Nov 30, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 215 | -1.40(-11.81%) |
Nov 15, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 11.90 | 11.90 | 11.85 | 11.85 | 2,000 | +0.25(+2.16%) |
Oct 28, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 229 | +0.10(+0.87%) |
Oct 27, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.30(+2.68%) |
Oct 08, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |