Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.10 | 12.31 | 12.03 | 12.03 | 17,900 | +0.03(+0.25%) |
Apr 28, 2005 | 12.37 | 12.37 | 12.00 | 12.00 | 20,000 | -0.28(-2.28%) |
Apr 27, 2005 | 12.28 | 12.28 | 12.28 | 12.28 | 400 | -0.11(-0.89%) |
Apr 26, 2005 | 12.39 | 12.39 | 12.39 | 12.39 | 600 | +0.11(+0.90%) |
Apr 25, 2005 | 12.65 | 12.65 | 12.15 | 12.28 | 12,700 | -0.37(-2.92%) |
Apr 22, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 12.74 | 12.74 | 12.65 | 12.65 | 400 | +0.00(+0.00%) |
Apr 19, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 100 | +0.11(+0.88%) |
Apr 15, 2005 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 12.44 | 12.54 | 12.44 | 12.54 | 600 | +0.24(+1.95%) |
Apr 12, 2005 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 12.30 | 12.30 | 12.30 | 12.30 | 200 | -0.10(-0.81%) |
Apr 08, 2005 | 12.24 | 12.40 | 12.22 | 12.40 | 1,900 | +0.30(+2.48%) |
Apr 07, 2005 | 12.00 | 12.25 | 12.00 | 12.10 | 2,500 | -0.05(-0.41%) |
Apr 06, 2005 | 12.15 | 12.15 | 12.15 | 12.15 | 100 | -0.09(-0.74%) |
Apr 05, 2005 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 12.90 | 12.90 | 12.11 | 12.24 | 12,700 | -0.71(-5.48%) |
Apr 01, 2005 | 12.81 | 12.95 | 12.81 | 12.95 | 800 | +0.00(+0.00%) |
Mar 31, 2005 | 12.95 | 12.95 | 12.80 | 12.95 | 1,200 | +0.13(+1.01%) |
Mar 30, 2005 | 12.82 | 12.82 | 12.82 | 12.82 | 6,700 | +0.07(+0.55%) |
Mar 29, 2005 | 12.85 | 12.85 | 12.75 | 12.75 | 5,100 | -0.29(-2.22%) |
Mar 28, 2005 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 12.99 | 13.04 | 12.99 | 13.04 | 2,100 | +0.15(+1.16%) |
Mar 23, 2005 | 12.99 | 12.99 | 12.89 | 12.89 | 2,100 | -0.01(-0.08%) |
Mar 22, 2005 | 13.00 | 13.20 | 12.90 | 12.90 | 10,200 | +0.00(+0.00%) |
Mar 21, 2005 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 12.69 | 12.90 | 12.69 | 12.90 | 5,200 | +0.31(+2.46%) |
Mar 17, 2005 | 12.59 | 12.59 | 12.59 | 12.59 | 900 | +0.09(+0.72%) |
Mar 16, 2005 | 12.40 | 12.51 | 12.35 | 12.50 | 4,000 | +0.00(+0.00%) |
Mar 15, 2005 | 12.62 | 12.62 | 12.50 | 12.50 | 300 | -0.20(-1.57%) |
Mar 14, 2005 | 12.70 | 12.70 | 12.70 | 12.70 | 500 | -0.12(-0.94%) |
Mar 11, 2005 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 12.82 | 12.82 | 12.82 | 12.82 | 5,400 | +0.04(+0.31%) |
Mar 09, 2005 | 12.80 | 12.85 | 12.78 | 12.78 | 130,100 | -0.02(-0.16%) |
Mar 08, 2005 | 12.80 | 12.90 | 12.70 | 12.80 | 4,800 | -0.08(-0.62%) |
Mar 07, 2005 | 12.75 | 13.00 | 12.50 | 12.88 | 59,400 | +0.03(+0.23%) |
Mar 04, 2005 | 12.54 | 12.90 | 12.54 | 12.85 | 32,000 | +0.40(+3.21%) |
Mar 03, 2005 | 12.75 | 12.75 | 12.45 | 12.45 | 16,400 | -0.15(-1.19%) |
Mar 02, 2005 | 12.80 | 12.80 | 12.60 | 12.60 | 4,700 | -0.30(-2.33%) |
Mar 01, 2005 | 13.10 | 13.10 | 12.90 | 12.90 | 13,400 | -0.10(-0.77%) |
Feb 28, 2005 | 12.81 | 13.01 | 12.81 | 13.00 | 106,900 | +0.32(+2.52%) |
Feb 25, 2005 | 12.68 | 12.68 | 12.68 | 12.68 | 300 | -0.12(-0.94%) |
Feb 24, 2005 | 13.13 | 13.29 | 12.80 | 12.80 | 8,900 | -0.40(-3.03%) |
Feb 23, 2005 | 13.11 | 13.22 | 13.10 | 13.20 | 9,000 | +0.23(+1.77%) |
Feb 22, 2005 | 12.91 | 13.17 | 12.89 | 12.97 | 34,200 | +0.13(+1.01%) |
Feb 18, 2005 | 12.52 | 12.91 | 12.52 | 12.84 | 23,300 | +0.22(+1.74%) |
Feb 17, 2005 | 12.75 | 12.90 | 12.53 | 12.62 | 25,800 | +0.03(+0.24%) |
Feb 16, 2005 | 12.59 | 12.59 | 12.45 | 12.59 | 2,700 | +0.11(+0.88%) |
Feb 15, 2005 | 12.27 | 12.48 | 12.22 | 12.48 | 61,300 | +0.29(+2.38%) |
Feb 14, 2005 | 12.00 | 12.19 | 12.00 | 12.19 | 637,300 | +0.28(+2.35%) |
Feb 11, 2005 | 12.01 | 12.02 | 11.91 | 11.91 | 7,500 | -0.09(-0.75%) |
Feb 10, 2005 | 12.00 | 12.03 | 12.00 | 12.00 | 188,300 | -0.02(-0.17%) |
Feb 09, 2005 | 12.00 | 12.02 | 11.96 | 12.02 | 6,000 | +0.07(+0.59%) |
Feb 08, 2005 | 12.01 | 12.10 | 11.80 | 11.95 | 381,100 | -0.05(-0.42%) |
Feb 07, 2005 | 12.00 | 12.10 | 12.00 | 12.00 | 24,800 | +0.00(+0.00%) |
Feb 04, 2005 | 12.01 | 12.01 | 11.91 | 12.00 | 10,500 | +0.00(+0.00%) |
Feb 03, 2005 | 11.92 | 12.01 | 11.91 | 12.00 | 9,500 | +0.00(+0.00%) |
Feb 02, 2005 | 12.00 | 12.00 | 12.00 | 12.00 | 20,300 | +0.00(+0.00%) |