Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 1,500 | +0.00(+0.00%) |
Jun 29, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 1,500 | -0.03(-0.29%) |
Jun 28, 2005 | 10.18 | 10.29 | 10.18 | 10.18 | 350,660 | +0.00(+0.00%) |
Jun 27, 2005 | 10.18 | 10.29 | 10.18 | 10.18 | 350,660 | +0.00(+0.00%) |
Jun 24, 2005 | 10.18 | 10.29 | 10.18 | 10.18 | 350,660 | +0.00(+0.00%) |
Jun 23, 2005 | 10.18 | 10.29 | 10.18 | 10.18 | 350,660 | +0.07(+0.74%) |
Jun 22, 2005 | 10.11 | 10.11 | 9.980 | 10.11 | 281,036 | +0.46(+4.72%) |
Jun 21, 2005 | 9.650 | 9.864 | 9.650 | 9.650 | 150,500 | +0.00(+0.00%) |
Jun 20, 2005 | 9.650 | 9.650 | 9.600 | 9.650 | 55,750 | -0.10(-1.03%) |
Jun 17, 2005 | 9.750 | 9.750 | 9.550 | 9.750 | 726 | +0.00(+0.00%) |
Jun 16, 2005 | 9.750 | 9.750 | 9.550 | 9.750 | 1,504 | +0.00(+0.00%) |
Jun 15, 2005 | 9.750 | 9.750 | 9.550 | 9.750 | 1,504 | +0.18(+1.83%) |
Jun 14, 2005 | 9.575 | 9.575 | 9.575 | 9.575 | 15,000 | +0.00(+0.00%) |
Jun 13, 2005 | 9.575 | 9.575 | 9.575 | 9.575 | 15,000 | +0.00(+0.00%) |
Jun 10, 2005 | 9.575 | 9.575 | 9.575 | 9.575 | 15,000 | +0.00(+0.00%) |
Jun 09, 2005 | 9.575 | 9.575 | 9.575 | 9.575 | 15,000 | +0.00(+0.00%) |
Jun 08, 2005 | 9.575 | 9.575 | 9.575 | 9.575 | 15,000 | -0.08(-0.78%) |
Jun 07, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 1,000 | +0.00(+0.00%) |
Jun 06, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 1,000 | +0.20(+2.12%) |
Jun 03, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | +0.00(+0.00%) |
Jun 02, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | +0.00(+0.00%) |
Jun 01, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | +0.00(+0.00%) |
May 31, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 1,060 | -0.30(-3.08%) |
May 27, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 5,253 | +0.00(+0.00%) |
May 26, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 5,253 | +0.00(+0.00%) |
May 25, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 5,253 | +0.00(+0.00%) |
May 24, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
May 23, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 5,253 | +0.00(+0.00%) |
May 20, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 5,253 | -0.10(-1.02%) |
May 19, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 41,175 | +0.00(+0.00%) |
May 17, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 25,480 | +0.00(+0.00%) |
May 16, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 25,480 | +0.00(+0.00%) |
May 13, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 25,480 | -0.25(-2.50%) |
May 12, 2005 | 10.10 | 10.12 | 9.850 | 10.10 | 211,900 | +0.00(+0.00%) |
May 11, 2005 | 10.10 | 10.12 | 9.850 | 10.10 | 211,900 | -0.23(-2.25%) |
May 10, 2005 | 10.33 | 10.35 | 10.33 | 10.33 | 104,240 | +0.00(+0.00%) |
May 09, 2005 | 10.33 | 10.35 | 10.33 | 10.33 | 104,240 | +0.00(+0.00%) |
May 06, 2005 | 10.33 | 10.35 | 10.33 | 10.33 | 104,240 | +0.00(+0.00%) |
May 05, 2005 | 10.33 | 10.35 | 10.33 | 10.33 | 104,240 | +0.00(+0.00%) |
May 04, 2005 | 10.33 | 10.35 | 10.33 | 10.33 | 104,240 | +0.18(+1.82%) |
May 03, 2005 | 10.15 | 10.27 | 10.15 | 10.15 | 61,820 | +0.00(+0.00%) |
May 02, 2005 | 10.15 | 10.27 | 10.15 | 10.15 | 61,820 | -0.00(-0.03%) |
Apr 29, 2005 | 10.15 | 10.15 | 10.14 | 10.15 | 91,427 | +0.00(+0.00%) |
Apr 28, 2005 | 10.15 | 10.15 | 10.14 | 10.15 | 91,427 | -0.50(-4.67%) |
Apr 27, 2005 | 10.65 | 10.65 | 10.50 | 10.65 | 1,416 | +0.00(+0.00%) |
Apr 26, 2005 | 10.65 | 10.65 | 10.50 | 10.65 | 1,416 | +0.15(+1.43%) |
Apr 25, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 1,528 | -0.10(-0.95%) |
Apr 22, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 45,800 | +0.00(+0.00%) |
Apr 21, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 45,800 | -0.01(-0.13%) |
Apr 20, 2005 | 10.61 | 10.61 | 10.52 | 10.61 | 200,160 | +0.00(+0.00%) |
Apr 19, 2005 | 10.61 | 10.61 | 10.52 | 10.61 | 200,160 | +0.29(+2.86%) |
Apr 18, 2005 | 10.32 | 10.70 | 10.32 | 10.32 | 3,600 | -0.48(-4.43%) |
Apr 15, 2005 | 10.80 | 10.80 | 10.79 | 10.80 | 50,000 | +0.00(+0.00%) |
Apr 14, 2005 | 10.80 | 10.80 | 10.79 | 10.80 | 50,000 | +0.25(+2.35%) |
Apr 13, 2005 | 10.55 | 10.55 | 10.39 | 10.55 | 401,545 | +0.00(+0.00%) |
Apr 12, 2005 | 10.55 | 10.55 | 10.39 | 10.55 | 401,545 | +0.18(+1.73%) |
Apr 11, 2005 | 10.37 | 10.37 | 10.36 | 10.37 | 2,300 | +0.00(+0.00%) |
Apr 08, 2005 | 10.37 | 10.37 | 10.36 | 10.37 | 2,300 | +0.00(+0.00%) |
Apr 07, 2005 | 10.37 | 10.37 | 10.36 | 10.37 | 2,300 | +0.00(+0.00%) |
Apr 06, 2005 | 10.37 | 10.37 | 10.36 | 10.37 | 2,300 | +0.12(+1.18%) |
Apr 05, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 950 | +0.00(+0.00%) |
Apr 04, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 950 | +0.00(+0.00%) |