Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.33 | 22.33 | 22.30 | 22.30 | 500 | -0.20(-0.89%) |
May 27, 2005 | 22.49 | 22.50 | 22.44 | 22.50 | 3,390 | +1.11(+5.20%) |
May 26, 2005 | 21.39 | 21.39 | 21.39 | 21.39 | 100 | -1.06(-4.73%) |
May 25, 2005 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
May 24, 2005 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
May 23, 2005 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
May 20, 2005 | 22.45 | 22.45 | 22.45 | 22.45 | 270 | +0.40(+1.80%) |
May 19, 2005 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
May 17, 2005 | 22.06 | 22.50 | 22.05 | 22.05 | 2,340 | +0.05(+0.23%) |
May 16, 2005 | 25.91 | 25.99 | 20.05 | 22.00 | 3,217 | -3.91(-15.09%) |
May 13, 2005 | 47.09 | 47.09 | 25.91 | 25.91 | 10,700 | +4.87(+23.15%) |
May 12, 2005 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | +0.00(+0.00%) |
May 11, 2005 | 20.50 | 21.04 | 20.01 | 21.04 | 2,002 | -0.04(-0.19%) |
May 10, 2005 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | +0.00(+0.00%) |
May 09, 2005 | 21.00 | 21.08 | 20.50 | 21.08 | 3,700 | +1.08(+5.40%) |
May 06, 2005 | 20.00 | 20.01 | 20.00 | 20.00 | 1,297 | +0.00(+0.00%) |
May 05, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | +0.00(+0.00%) |
May 04, 2005 | 19.90 | 20.00 | 19.90 | 20.00 | 869 | +0.13(+0.65%) |
May 03, 2005 | 19.87 | 19.87 | 19.87 | 19.87 | 200 | +0.00(+0.00%) |
May 02, 2005 | 20.00 | 20.00 | 19.87 | 19.87 | 11,400 | -0.03(-0.15%) |
Apr 29, 2005 | 20.00 | 20.00 | 19.90 | 19.90 | 1,400 | -0.86(-4.14%) |
Apr 28, 2005 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 20.78 | 20.78 | 20.76 | 20.76 | 300 | +0.34(+1.67%) |
Apr 25, 2005 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 20.00 | 20.44 | 20.00 | 20.42 | 2,800 | +0.42(+2.10%) |
Apr 21, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 1,901 | +0.00(+0.00%) |
Apr 20, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 400 | +0.00(+0.00%) |
Apr 19, 2005 | 20.52 | 20.55 | 20.00 | 20.00 | 4,201 | -1.00(-4.76%) |
Apr 18, 2005 | 21.00 | 21.05 | 21.00 | 21.00 | 1,100 | -0.51(-2.37%) |
Apr 15, 2005 | 21.46 | 21.51 | 21.46 | 21.51 | 200 | -0.49(-2.23%) |
Apr 14, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 22.50 | 22.95 | 22.00 | 22.00 | 1,276 | -1.21(-5.21%) |
Apr 11, 2005 | 23.18 | 23.21 | 23.18 | 23.21 | 300 | +1.17(+5.31%) |
Apr 08, 2005 | 23.55 | 23.55 | 21.98 | 22.04 | 779 | -0.46(-2.04%) |
Apr 07, 2005 | 21.39 | 23.50 | 21.39 | 22.50 | 2,200 | +2.73(+13.81%) |
Apr 06, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 201 | -0.03(-0.16%) |
Mar 31, 2005 | 19.80 | 19.80 | 19.80 | 19.80 | 100 | -0.20(-1.00%) |
Mar 30, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.12(+0.60%) |
Mar 28, 2005 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 19.77 | 19.88 | 19.77 | 19.88 | 500 | -3.10(-13.49%) |
Mar 17, 2005 | 22.98 | 22.98 | 22.98 | 22.98 | 100 | -0.02(-0.09%) |
Mar 16, 2005 | 21.70 | 23.00 | 21.70 | 23.00 | 300 | +2.92(+14.52%) |
Mar 15, 2005 | 20.76 | 20.76 | 20.08 | 20.08 | 300 | -0.72(-3.44%) |
Mar 14, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |