Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.15 | 18.24 | 18.15 | 18.15 | 55,914 | +0.00(+0.00%) |
May 27, 2005 | 18.15 | 18.24 | 18.15 | 18.15 | 55,914 | +0.00(+0.00%) |
May 26, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 1,000 | +0.00(+0.00%) |
May 25, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 1,000 | +0.00(+0.00%) |
May 24, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | -0.10(-0.55%) |
May 23, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 1,000 | -0.15(-0.82%) |
May 20, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 400 | +0.00(+0.00%) |
May 19, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 400 | +0.00(+0.00%) |
May 17, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 400 | -0.17(-0.92%) |
May 16, 2005 | 18.57 | 18.57 | 18.57 | 18.57 | 26,425 | +0.00(+0.00%) |
May 13, 2005 | 18.57 | 18.57 | 18.57 | 18.57 | 26,425 | +0.07(+0.38%) |
May 12, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.00(+0.00%) |
May 11, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.00(+0.00%) |
May 10, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.51(+2.82%) |
May 09, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.00(+0.00%) |
May 06, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.00(+0.00%) |
May 05, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.00(+0.00%) |
May 04, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.00(+0.00%) |
May 03, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.00(+0.00%) |
May 02, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.00(+0.00%) |
Apr 29, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.34(+1.95%) |
Apr 28, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 27, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 26, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 25, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 22, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 21, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 20, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 19, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 18, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | -0.85(-4.59%) |
Apr 15, 2005 | 18.50 | 18.50 | 18.25 | 18.50 | 750 | +0.00(+0.00%) |
Apr 14, 2005 | 18.50 | 18.50 | 18.25 | 18.50 | 750 | +0.10(+0.54%) |
Apr 13, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 900 | +0.05(+0.25%) |
Apr 12, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 20,000 | +0.00(+0.00%) |
Apr 11, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 20,000 | +0.00(+0.00%) |
Apr 08, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 20,000 | +0.00(+0.00%) |
Apr 07, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 20,000 | +0.20(+1.12%) |
Apr 06, 2005 | 18.15 | 18.19 | 18.15 | 18.15 | 70,000 | +0.00(+0.00%) |
Apr 05, 2005 | 18.15 | 18.19 | 18.15 | 18.15 | 70,000 | -0.05(-0.28%) |
Apr 04, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 1,000 | -0.10(-0.55%) |
Apr 01, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 1,000 | +0.00(+0.00%) |
Mar 31, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 1,000 | +0.15(+0.83%) |
Mar 30, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 4,000 | +0.00(+0.00%) |
Mar 29, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 4,000 | +0.30(+1.68%) |
Mar 28, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 1,450 | +0.60(+3.48%) |
Mar 24, 2005 | 17.25 | 17.55 | 17.25 | 17.25 | 2,250 | +0.00(+0.00%) |
Mar 23, 2005 | 17.25 | 17.55 | 17.25 | 17.25 | 2,250 | +0.00(+0.00%) |
Mar 22, 2005 | 17.25 | 17.55 | 17.25 | 17.25 | 2,250 | -0.50(-2.82%) |
Mar 21, 2005 | 17.75 | 17.85 | 17.75 | 17.75 | 1,100 | +0.10(+0.57%) |
Mar 18, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 1,100 | -0.25(-1.40%) |
Mar 17, 2005 | 17.90 | 18.25 | 17.90 | 17.90 | 1,350 | +0.00(+0.00%) |
Mar 16, 2005 | 17.90 | 18.25 | 17.90 | 17.90 | 1,350 | -0.59(-3.19%) |
Mar 15, 2005 | 18.49 | 18.49 | 18.49 | 18.49 | 5,350 | -0.21(-1.12%) |
Mar 14, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 300 | +0.00(+0.00%) |
Mar 11, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 300 | -0.10(-0.53%) |
Mar 10, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 400 | +0.00(+0.00%) |
Mar 09, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 400 | +0.20(+1.08%) |
Mar 08, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 200 | +0.00(+0.00%) |
Mar 07, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 500 | +0.00(+0.00%) |
Mar 04, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 500 | +0.00(+0.00%) |
Mar 03, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 500 | +0.20(+1.09%) |
Mar 02, 2005 | 18.40 | 18.60 | 18.40 | 18.40 | 1,148 | +0.00(+0.00%) |