Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.08 | 11.69 | 11.08 | 11.69 | 2,416 | +0.60(+5.44%) |
Apr 28, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 1,193 | -0.04(-0.34%) |
Apr 26, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 265 | +0.00(+0.00%) |
Apr 25, 2005 | 11.20 | 11.20 | 11.12 | 11.12 | 1,592 | -0.02(-0.20%) |
Apr 22, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 11.18 | 11.28 | 11.14 | 11.14 | 596 | +0.11(+0.96%) |
Apr 15, 2005 | 11.02 | 11.04 | 10.93 | 11.04 | 1,058 | +0.03(+0.27%) |
Apr 14, 2005 | 11.38 | 11.38 | 10.93 | 11.01 | 11,581 | -0.34(-2.99%) |
Apr 13, 2005 | 11.31 | 11.37 | 11.31 | 11.35 | 3,278 | +0.04(+0.33%) |
Apr 12, 2005 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 11.57 | 11.57 | 11.31 | 11.31 | 2,519 | -0.23(-2.03%) |
Apr 01, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 531 | -0.18(-1.54%) |
Mar 30, 2005 | 11.72 | 11.72 | 11.72 | 11.72 | 132 | -0.15(-1.27%) |
Mar 29, 2005 | 12.06 | 12.28 | 11.88 | 11.88 | 1,017 | -0.23(-1.87%) |
Mar 28, 2005 | 12.10 | 12.10 | 12.10 | 12.10 | 1,194 | +0.00(+0.00%) |
Mar 24, 2005 | 12.70 | 12.70 | 12.10 | 12.10 | 1,326 | -0.12(-0.99%) |
Mar 23, 2005 | 12.22 | 12.22 | 12.22 | 12.22 | 663 | +0.07(+0.56%) |
Mar 22, 2005 | 12.21 | 12.54 | 12.14 | 12.15 | 6,285 | -0.01(-0.06%) |
Mar 21, 2005 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 12.25 | 12.25 | 12.16 | 12.16 | 2,762 | -0.09(-0.74%) |
Mar 16, 2005 | 12.25 | 12.25 | 12.25 | 12.25 | 143 | -0.01(-0.06%) |
Mar 15, 2005 | 12.10 | 12.77 | 12.10 | 12.26 | 6,127 | -0.44(-3.44%) |
Mar 14, 2005 | 12.70 | 12.70 | 12.13 | 12.70 | 8,235 | +0.60(+4.92%) |
Mar 11, 2005 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 12.49 | 12.49 | 12.10 | 12.10 | 867 | -0.09(-0.74%) |
Mar 09, 2005 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 12.19 | 12.19 | 12.19 | 12.19 | 2,021 | -0.06(-0.49%) |
Mar 07, 2005 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 12.63 | 12.63 | 12.25 | 12.25 | 6,233 | -0.53(-4.13%) |
Mar 03, 2005 | 12.78 | 12.78 | 12.78 | 12.78 | 2,835 | +0.30(+2.42%) |
Mar 02, 2005 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 12.70 | 12.75 | 12.36 | 12.48 | 2,594 | +0.22(+1.78%) |
Feb 25, 2005 | 12.28 | 12.29 | 12.26 | 12.26 | 1,794 | -0.07(-0.60%) |
Feb 24, 2005 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 12.34 | 12.34 | 12.34 | 12.34 | 132 | -0.01(-0.06%) |
Feb 18, 2005 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 12.34 | 12.34 | 12.34 | 12.34 | 136 | -0.28(-2.21%) |
Feb 16, 2005 | 12.43 | 12.74 | 12.27 | 12.62 | 19,375 | +0.44(+3.61%) |
Feb 15, 2005 | 12.30 | 12.31 | 12.11 | 12.18 | 3,878 | +0.06(+0.53%) |
Feb 14, 2005 | 11.88 | 12.20 | 11.88 | 12.12 | 14,074 | -0.49(-3.89%) |
Feb 11, 2005 | 11.88 | 12.61 | 11.88 | 12.61 | 2,346 | +0.32(+2.58%) |
Feb 10, 2005 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 12.28 | 12.29 | 12.09 | 12.29 | 2,477 | +0.50(+4.22%) |
Feb 08, 2005 | 12.06 | 12.06 | 11.79 | 11.79 | 265 | -0.50(-4.05%) |
Feb 07, 2005 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 11.76 | 12.29 | 11.51 | 12.29 | 4,907 | +0.49(+4.15%) |
Feb 03, 2005 | 11.61 | 11.80 | 11.33 | 11.80 | 3,978 | +0.19(+1.62%) |
Feb 02, 2005 | 11.72 | 11.79 | 11.61 | 11.61 | 2,785 | -0.19(-1.60%) |