Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.25 | 10.25 | 10.20 | 10.25 | 15,950 | -1.20(-10.48%) |
May 27, 2005 | 11.45 | 11.45 | 11.45 | 11.45 | 2,600 | +0.30(+2.69%) |
May 26, 2005 | 11.15 | 11.15 | 10.85 | 11.15 | 1,000 | +0.00(+0.00%) |
May 25, 2005 | 11.15 | 11.15 | 10.85 | 11.15 | 1,000 | +0.00(+0.00%) |
May 24, 2005 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
May 23, 2005 | 11.15 | 11.15 | 10.85 | 11.15 | 5,000 | +0.25(+2.29%) |
May 20, 2005 | 10.90 | 10.90 | 10.90 | 10.90 | 700 | +0.40(+3.81%) |
May 19, 2005 | 10.50 | 10.50 | 10.25 | 10.50 | 4,400 | -0.15(-1.41%) |
May 17, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 8,150 | -0.20(-1.84%) |
May 16, 2005 | 10.85 | 11.10 | 10.70 | 10.85 | 13,250 | +0.00(+0.00%) |
May 13, 2005 | 10.85 | 11.10 | 10.70 | 10.85 | 13,250 | -0.47(-4.15%) |
May 12, 2005 | 11.32 | 11.55 | 11.32 | 11.32 | 8,475 | +0.00(+0.00%) |
May 11, 2005 | 11.32 | 11.55 | 11.32 | 11.32 | 8,475 | +0.12(+1.06%) |
May 10, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 3,000 | -0.30(-2.61%) |
May 09, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 2,625 | +0.00(+0.00%) |
May 06, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 2,625 | +0.00(+0.00%) |
May 05, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 2,625 | +0.00(+0.00%) |
May 04, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 2,625 | -0.20(-1.71%) |
May 03, 2005 | 11.70 | 11.71 | 11.70 | 11.70 | 1,750 | -0.05(-0.43%) |
May 02, 2005 | 11.75 | 11.85 | 11.75 | 11.75 | 1,725 | +0.30(+2.62%) |
Apr 29, 2005 | 11.45 | 11.45 | 11.16 | 11.45 | 11,000 | +0.00(+0.00%) |
Apr 28, 2005 | 11.45 | 11.45 | 11.16 | 11.45 | 11,000 | -0.85(-6.91%) |
Apr 27, 2005 | 12.30 | 12.44 | 12.20 | 12.30 | 13,710 | +0.00(+0.00%) |
Apr 26, 2005 | 12.30 | 12.44 | 12.20 | 12.30 | 13,710 | -0.45(-3.53%) |
Apr 25, 2005 | 12.75 | 12.75 | 11.75 | 12.75 | 4,500 | +0.00(+0.00%) |
Apr 22, 2005 | 12.75 | 12.75 | 11.75 | 12.75 | 4,500 | +1.00(+8.51%) |
Apr 21, 2005 | 11.75 | 12.15 | 11.75 | 11.75 | 3,000 | +0.00(+0.00%) |
Apr 20, 2005 | 11.75 | 12.15 | 11.75 | 11.75 | 3,000 | -0.25(-2.08%) |
Apr 19, 2005 | 12.00 | 12.00 | 12.00 | 12.00 | 5,500 | +0.00(+0.00%) |
Apr 18, 2005 | 12.00 | 12.00 | 12.00 | 12.00 | 5,500 | -0.50(-4.00%) |
Apr 15, 2005 | 12.50 | 12.50 | 12.50 | 12.50 | 3,850 | +0.00(+0.00%) |
Apr 14, 2005 | 12.50 | 12.50 | 12.50 | 12.50 | 3,850 | -0.45(-3.47%) |
Apr 13, 2005 | 12.95 | 12.95 | 12.95 | 12.95 | 400 | -0.10(-0.77%) |
Apr 12, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 12,120 | +0.25(+1.95%) |
Apr 11, 2005 | 12.80 | 13.10 | 12.80 | 12.80 | 14,770 | +0.00(+0.00%) |
Apr 08, 2005 | 12.80 | 13.10 | 12.80 | 12.80 | 14,770 | -0.30(-2.29%) |
Apr 07, 2005 | 13.10 | 13.30 | 13.10 | 13.10 | 6,900 | +0.00(+0.00%) |
Apr 06, 2005 | 13.10 | 13.30 | 13.10 | 13.10 | 6,900 | -0.10(-0.76%) |
Apr 05, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 265 | +0.00(+0.00%) |
Apr 04, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 265 | +0.00(+0.00%) |
Apr 01, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 5,400 | +0.00(+0.00%) |
Mar 31, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 5,400 | +0.00(+0.00%) |
Mar 30, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 5,400 | -0.20(-1.49%) |
Mar 29, 2005 | 13.40 | 13.40 | 13.40 | 13.40 | 800 | -0.18(-1.33%) |
Mar 28, 2005 | 13.58 | 13.65 | 13.58 | 13.58 | 6,700 | -0.82(-5.69%) |
Mar 24, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 13,050 | +0.00(+0.00%) |
Mar 23, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 13,050 | +0.00(+0.00%) |
Mar 22, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 13,050 | -0.05(-0.35%) |
Mar 21, 2005 | 14.45 | 14.45 | 14.35 | 14.45 | 4,000 | +0.00(+0.00%) |
Mar 18, 2005 | 14.45 | 14.45 | 14.35 | 14.45 | 4,000 | -0.50(-3.34%) |
Mar 17, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 8,750 | +0.00(+0.00%) |
Mar 16, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 8,750 | +0.00(+0.00%) |
Mar 15, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 8,750 | +0.50(+3.46%) |
Mar 14, 2005 | 14.45 | 14.45 | 14.45 | 14.45 | 100 | +0.00(+0.00%) |
Mar 11, 2005 | 14.45 | 14.45 | 14.45 | 14.45 | 100 | -0.24(-1.63%) |
Mar 10, 2005 | 14.69 | 14.69 | 14.35 | 14.69 | 5,500 | +0.00(+0.00%) |
Mar 09, 2005 | 14.69 | 14.69 | 14.35 | 14.69 | 5,500 | +0.19(+1.31%) |
Mar 08, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 700 | +0.50(+3.57%) |
Mar 07, 2005 | 14.00 | 14.00 | 13.90 | 14.00 | 3,600 | +0.00(+0.00%) |
Mar 04, 2005 | 14.00 | 14.00 | 13.90 | 14.00 | 3,600 | +0.45(+3.32%) |
Mar 03, 2005 | 13.55 | 13.55 | 13.55 | 13.55 | 1,000 | -0.55(-3.90%) |
Mar 02, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 150 | +0.20(+1.44%) |