Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.72 | 10.90 | 10.72 | 10.85 | 3,200 | +0.16(+1.54%) |
Apr 28, 2005 | 10.70 | 10.72 | 10.69 | 10.69 | 5,733 | -0.03(-0.28%) |
Apr 27, 2005 | 10.70 | 10.72 | 10.70 | 10.72 | 1,866 | +0.10(+0.99%) |
Apr 26, 2005 | 10.62 | 10.70 | 10.61 | 10.61 | 7,466 | +0.05(+0.50%) |
Apr 25, 2005 | 10.79 | 10.79 | 10.46 | 10.56 | 7,466 | -0.22(-2.09%) |
Apr 22, 2005 | 10.95 | 10.95 | 10.62 | 10.79 | 7,066 | -0.21(-1.91%) |
Apr 21, 2005 | 11.11 | 11.16 | 10.99 | 10.99 | 3,466 | -0.06(-0.54%) |
Apr 20, 2005 | 11.10 | 11.17 | 11.05 | 11.05 | 2,933 | -0.04(-0.34%) |
Apr 19, 2005 | 11.07 | 11.21 | 11.07 | 11.09 | 3,333 | +0.01(+0.14%) |
Apr 18, 2005 | 11.21 | 11.21 | 10.94 | 11.08 | 8,133 | -0.13(-1.14%) |
Apr 15, 2005 | 11.39 | 11.39 | 11.21 | 11.21 | 8,266 | -0.20(-1.71%) |
Apr 14, 2005 | 11.40 | 11.41 | 11.36 | 11.40 | 9,733 | -0.06(-0.52%) |
Apr 13, 2005 | 11.41 | 11.46 | 11.39 | 11.46 | 800 | +0.05(+0.39%) |
Apr 12, 2005 | 11.38 | 11.41 | 11.38 | 11.41 | 933 | +0.04(+0.33%) |
Apr 11, 2005 | 11.53 | 11.53 | 11.38 | 11.38 | 2,400 | -0.02(-0.13%) |
Apr 08, 2005 | 11.47 | 11.47 | 11.39 | 11.39 | 2,666 | -0.08(-0.72%) |
Apr 07, 2005 | 11.45 | 11.55 | 11.45 | 11.47 | 8,266 | +0.01(+0.08%) |
Apr 06, 2005 | 11.62 | 11.62 | 11.45 | 11.47 | 3,066 | -0.18(-1.56%) |
Apr 05, 2005 | 11.60 | 11.65 | 11.59 | 11.65 | 9,200 | +0.04(+0.32%) |
Apr 04, 2005 | 11.58 | 11.61 | 11.55 | 11.61 | 2,266 | +0.05(+0.45%) |
Apr 01, 2005 | 11.44 | 11.59 | 11.44 | 11.56 | 2,400 | +0.07(+0.59%) |
Mar 31, 2005 | 11.35 | 11.49 | 11.34 | 11.49 | 10,133 | +0.20(+1.79%) |
Mar 30, 2005 | 10.96 | 11.32 | 10.88 | 11.29 | 22,133 | +0.15(+1.35%) |
Mar 29, 2005 | 11.07 | 11.20 | 10.99 | 11.14 | 7,200 | -0.11(-0.93%) |
Mar 28, 2005 | 11.55 | 11.55 | 10.48 | 11.24 | 26,133 | -0.22(-1.96%) |
Mar 24, 2005 | 11.38 | 11.54 | 11.38 | 11.47 | 4,533 | +0.20(+1.80%) |
Mar 23, 2005 | 11.78 | 11.80 | 11.27 | 11.27 | 8,800 | -0.51(-4.33%) |
Mar 22, 2005 | 11.73 | 11.98 | 11.26 | 11.78 | 49,466 | -0.09(-0.76%) |
Mar 21, 2005 | 12.48 | 12.48 | 11.80 | 11.87 | 21,733 | -0.77(-6.06%) |
Mar 18, 2005 | 12.26 | 13.24 | 12.23 | 12.63 | 20,666 | +0.29(+2.31%) |
Mar 17, 2005 | 12.41 | 12.41 | 12.17 | 12.35 | 14,666 | -0.13(-1.08%) |
Mar 16, 2005 | 12.59 | 12.68 | 12.48 | 12.48 | 3,600 | -0.11(-0.83%) |
Mar 15, 2005 | 12.82 | 12.82 | 12.57 | 12.59 | 3,733 | -0.24(-1.87%) |
Mar 14, 2005 | 12.57 | 13.01 | 12.56 | 12.82 | 4,000 | +0.33(+2.64%) |
Mar 11, 2005 | 12.75 | 12.88 | 12.49 | 12.49 | 13,466 | -0.25(-1.94%) |
Mar 10, 2005 | 12.22 | 12.74 | 12.13 | 12.74 | 6,000 | +0.42(+3.41%) |
Mar 09, 2005 | 12.84 | 12.84 | 12.31 | 12.32 | 11,333 | -0.69(-5.30%) |
Mar 08, 2005 | 13.15 | 13.22 | 13.01 | 13.01 | 4,000 | -0.14(-1.08%) |
Mar 07, 2005 | 13.23 | 13.29 | 13.13 | 13.15 | 6,533 | +0.05(+0.40%) |
Mar 04, 2005 | 12.75 | 13.27 | 12.75 | 13.10 | 7,466 | +0.31(+2.40%) |
Mar 03, 2005 | 13.10 | 13.10 | 12.76 | 12.79 | 8,400 | -0.25(-1.90%) |
Mar 02, 2005 | 13.10 | 13.10 | 12.97 | 13.04 | 2,933 | +0.02(+0.12%) |
Mar 01, 2005 | 12.82 | 13.03 | 12.80 | 13.03 | 12,533 | +0.23(+1.82%) |
Feb 28, 2005 | 12.59 | 12.95 | 12.42 | 12.79 | 11,200 | +0.13(+1.07%) |
Feb 25, 2005 | 12.98 | 13.01 | 12.66 | 12.66 | 11,200 | -0.40(-3.10%) |
Feb 24, 2005 | 12.88 | 13.11 | 12.84 | 13.06 | 4,133 | +0.17(+1.34%) |
Feb 23, 2005 | 13.19 | 13.34 | 12.89 | 12.89 | 8,000 | -0.35(-2.66%) |
Feb 22, 2005 | 13.51 | 13.57 | 13.21 | 13.24 | 6,800 | -0.32(-2.38%) |
Feb 18, 2005 | 13.57 | 13.57 | 13.47 | 13.57 | 7,200 | +0.08(+0.61%) |
Feb 17, 2005 | 13.55 | 13.56 | 13.43 | 13.48 | 2,400 | -0.08(-0.55%) |
Feb 16, 2005 | 13.33 | 13.57 | 13.30 | 13.56 | 18,933 | +0.24(+1.80%) |
Feb 15, 2005 | 13.81 | 13.81 | 13.28 | 13.32 | 43,600 | -0.45(-3.27%) |
Feb 14, 2005 | 13.55 | 14.31 | 13.49 | 13.77 | 103,600 | +0.48(+3.61%) |
Feb 11, 2005 | 12.99 | 13.30 | 12.72 | 13.29 | 16,133 | +0.30(+2.31%) |
Feb 10, 2005 | 12.71 | 12.99 | 12.65 | 12.99 | 8,133 | +0.28(+2.18%) |
Feb 09, 2005 | 13.28 | 13.28 | 12.46 | 12.71 | 39,466 | -0.49(-3.69%) |
Feb 08, 2005 | 13.26 | 13.35 | 13.09 | 13.20 | 44,266 | +0.13(+0.98%) |
Feb 07, 2005 | 11.96 | 13.38 | 11.96 | 13.07 | 98,400 | +1.19(+9.97%) |
Feb 04, 2005 | 11.51 | 11.89 | 11.51 | 11.89 | 10,933 | +0.41(+3.59%) |
Feb 03, 2005 | 11.56 | 11.57 | 11.47 | 11.47 | 2,400 | -0.14(-1.23%) |
Feb 02, 2005 | 11.62 | 11.62 | 11.57 | 11.62 | 5,200 | -0.01(-0.06%) |