Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 50,000 | +0.05(+0.27%) |
May 27, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 10,095 | +0.00(+0.00%) |
May 26, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 10,095 | -0.23(-1.19%) |
May 25, 2005 | 19.18 | 19.18 | 19.05 | 19.18 | 7,500 | +0.00(+0.00%) |
May 24, 2005 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | -0.18(-0.95%) |
May 23, 2005 | 19.36 | 19.44 | 19.32 | 19.36 | 90,209 | +0.00(+0.00%) |
May 20, 2005 | 19.36 | 19.44 | 19.32 | 19.36 | 90,209 | -0.00(-0.00%) |
May 19, 2005 | 19.36 | 19.36 | 19.34 | 19.36 | 54,968 | +0.15(+0.77%) |
May 17, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 16, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 13, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 12, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 11, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 10, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | -0.09(-0.45%) |
May 09, 2005 | 19.30 | 19.50 | 19.30 | 19.30 | 1,200 | +0.20(+1.05%) |
May 06, 2005 | 19.10 | 19.26 | 19.10 | 19.10 | 19,916 | +0.00(+0.00%) |
May 05, 2005 | 19.10 | 19.26 | 19.10 | 19.10 | 19,916 | +0.67(+3.62%) |
May 04, 2005 | 18.43 | 18.43 | 18.43 | 18.43 | 9,000 | +0.03(+0.18%) |
May 03, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 30,000 | +0.00(+0.00%) |
May 02, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 30,000 | +0.00(+0.00%) |
Apr 29, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 30,000 | +0.00(+0.00%) |
Apr 28, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 200 | +0.00(+0.00%) |
Apr 27, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 200 | -0.05(-0.27%) |
Apr 26, 2005 | 18.45 | 18.45 | 18.45 | 18.45 | 5,500 | +0.00(+0.00%) |
Apr 25, 2005 | 18.45 | 18.45 | 18.45 | 18.45 | 5,500 | +0.10(+0.54%) |
Apr 22, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 1,000 | +0.50(+2.80%) |
Apr 21, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.00(+0.00%) |
Apr 20, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.00(+0.00%) |
Apr 19, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.00(+0.00%) |
Apr 18, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.45(+2.59%) |
Apr 15, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 800 | +0.00(+0.00%) |
Apr 14, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 800 | +0.00(+0.00%) |
Apr 13, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 12, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 11, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 08, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 07, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 06, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 05, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 04, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 01, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Mar 31, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | -0.05(-0.29%) |
Mar 30, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 20,000 | +0.00(+0.00%) |
Mar 29, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 20,000 | +0.20(+1.16%) |
Mar 28, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 120 | +0.00(+0.00%) |
Mar 24, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 120 | -1.06(-5.81%) |
Mar 23, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 22, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 21, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 18, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 17, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 16, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 15, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 14, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 11, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 10, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 09, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 08, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 07, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 04, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | -0.29(-1.53%) |
Mar 03, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 40,000 | +0.35(+1.91%) |
Mar 02, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |