Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | +0.00(+0.00%) |
May 27, 2005 | 11.90 | 11.93 | 11.78 | 11.93 | 1,350 | -0.02(-0.19%) |
May 26, 2005 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
May 25, 2005 | 11.89 | 11.98 | 11.87 | 11.96 | 7,200 | +0.09(+0.75%) |
May 24, 2005 | 11.86 | 11.87 | 11.86 | 11.87 | 900 | -0.02(-0.19%) |
May 23, 2005 | 11.91 | 11.91 | 11.89 | 11.89 | 4,275 | -0.02(-0.19%) |
May 20, 2005 | 11.82 | 11.91 | 11.82 | 11.91 | 3,150 | +0.00(+0.00%) |
May 19, 2005 | 11.94 | 11.98 | 11.91 | 11.91 | 3,600 | +0.04(+0.34%) |
May 18, 2005 | 11.76 | 11.87 | 11.76 | 11.87 | 7,425 | -0.01(-0.11%) |
May 17, 2005 | 11.93 | 11.93 | 11.82 | 11.88 | 4,725 | -0.12(-1.04%) |
May 16, 2005 | 12.07 | 12.07 | 12.00 | 12.01 | 1,125 | +0.01(+0.07%) |
May 13, 2005 | 11.95 | 12.02 | 11.95 | 12.00 | 2,025 | +0.12(+1.05%) |
May 12, 2005 | 11.93 | 11.93 | 11.88 | 11.88 | 2,025 | -0.05(-0.45%) |
May 11, 2005 | 11.93 | 11.93 | 11.93 | 11.93 | 225 | +0.01(+0.11%) |
May 10, 2005 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) |
May 09, 2005 | 11.92 | 11.92 | 11.92 | 11.92 | 1,125 | +0.07(+0.56%) |
May 06, 2005 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
May 05, 2005 | 11.76 | 11.90 | 11.76 | 11.85 | 4,500 | +0.02(+0.19%) |
May 04, 2005 | 11.89 | 11.89 | 11.79 | 11.83 | 13,950 | -0.10(-0.86%) |
May 03, 2005 | 11.93 | 11.94 | 11.93 | 11.93 | 2,475 | +0.00(+0.00%) |
May 02, 2005 | 12.00 | 12.00 | 11.87 | 11.93 | 3,825 | -0.07(-0.59%) |
Apr 29, 2005 | 12.07 | 12.07 | 12.00 | 12.00 | 4,950 | -0.11(-0.88%) |
Apr 28, 2005 | 12.11 | 12.11 | 12.11 | 12.11 | 225 | -0.01(-0.11%) |
Apr 27, 2005 | 12.13 | 12.21 | 12.11 | 12.12 | 6,075 | -0.10(-0.80%) |
Apr 26, 2005 | 12.07 | 12.22 | 12.07 | 12.22 | 2,250 | +0.15(+1.25%) |
Apr 25, 2005 | 11.96 | 12.07 | 11.96 | 12.07 | 900 | +0.07(+0.56%) |
Apr 22, 2005 | 11.93 | 12.00 | 11.93 | 12.00 | 3,825 | +0.00(+0.00%) |
Apr 21, 2005 | 11.92 | 12.00 | 11.87 | 12.00 | 6,750 | +0.07(+0.60%) |
Apr 20, 2005 | 11.73 | 11.93 | 11.73 | 11.93 | 11,250 | -0.04(-0.30%) |
Apr 19, 2005 | 11.98 | 12.00 | 11.96 | 11.96 | 7,425 | -0.10(-0.81%) |
Apr 18, 2005 | 12.04 | 12.06 | 12.04 | 12.06 | 2,250 | +0.11(+0.89%) |
Apr 15, 2005 | 12.00 | 12.00 | 11.96 | 11.96 | 1,125 | -0.04(-0.33%) |
Apr 14, 2005 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 12.07 | 12.07 | 12.00 | 12.00 | 2,025 | -0.07(-0.59%) |
Apr 12, 2005 | 12.04 | 12.07 | 12.04 | 12.07 | 1,800 | +0.09(+0.74%) |
Apr 11, 2005 | 11.98 | 11.98 | 11.98 | 11.98 | 225 | -0.04(-0.33%) |
Apr 08, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 1,125 | -0.03(-0.22%) |
Apr 07, 2005 | 11.84 | 12.09 | 11.84 | 12.04 | 28,575 | +0.22(+1.88%) |
Apr 06, 2005 | 11.95 | 11.95 | 11.82 | 11.82 | 12,600 | -0.11(-0.93%) |
Apr 05, 2005 | 11.93 | 11.93 | 11.93 | 11.93 | 3,150 | +0.00(+0.00%) |
Apr 04, 2005 | 11.93 | 12.00 | 11.93 | 11.93 | 14,175 | +0.02(+0.15%) |
Apr 01, 2005 | 11.87 | 11.96 | 11.87 | 11.92 | 8,325 | -0.02(-0.15%) |
Mar 31, 2005 | 11.89 | 12.02 | 11.89 | 11.93 | 3,600 | -0.02(-0.19%) |
Mar 30, 2005 | 12.02 | 12.02 | 11.96 | 11.96 | 1,575 | -0.00(-0.04%) |
Mar 29, 2005 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 11.87 | 11.96 | 11.87 | 11.96 | 4,725 | +0.00(+0.04%) |
Mar 24, 2005 | 11.96 | 11.96 | 11.94 | 11.96 | 5,175 | -0.04(-0.37%) |
Mar 23, 2005 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 12.03 | 12.03 | 12.00 | 12.00 | 9,000 | -0.02(-0.18%) |
Mar 21, 2005 | 12.13 | 12.13 | 12.02 | 12.02 | 5,400 | -0.16(-1.31%) |
Mar 18, 2005 | 12.20 | 12.20 | 12.18 | 12.18 | 900 | -0.06(-0.51%) |
Mar 17, 2005 | 12.31 | 12.31 | 12.24 | 12.24 | 1,800 | -0.05(-0.43%) |
Mar 16, 2005 | 12.35 | 12.35 | 12.30 | 12.30 | 675 | -0.01(-0.11%) |
Mar 15, 2005 | 12.47 | 12.47 | 12.30 | 12.31 | 8,550 | -0.18(-1.46%) |
Mar 14, 2005 | 12.54 | 12.54 | 12.48 | 12.49 | 1,350 | -0.02(-0.14%) |
Mar 11, 2005 | 12.47 | 12.51 | 12.47 | 12.51 | 450 | +0.00(+0.00%) |
Mar 10, 2005 | 12.55 | 12.55 | 12.45 | 12.51 | 3,375 | -0.03(-0.21%) |
Mar 09, 2005 | 12.56 | 12.56 | 12.49 | 12.54 | 7,200 | -0.08(-0.67%) |
Mar 08, 2005 | 12.58 | 12.67 | 12.58 | 12.62 | 16,875 | +0.02(+0.18%) |
Mar 07, 2005 | 12.56 | 12.60 | 12.56 | 12.60 | 4,275 | +0.00(+0.00%) |
Mar 04, 2005 | 12.56 | 12.60 | 12.56 | 12.60 | 3,150 | +0.00(+0.03%) |
Mar 03, 2005 | 12.56 | 12.61 | 12.56 | 12.60 | 1,575 | +0.02(+0.14%) |
Mar 02, 2005 | 12.58 | 12.64 | 12.58 | 12.58 | 4,725 | +0.00(+0.00%) |