Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.60 | 11.00 | 10.60 | 10.75 | 600 | -0.15(-1.38%) |
Apr 28, 2005 | 10.80 | 10.90 | 10.70 | 10.90 | 5,706 | +0.15(+1.40%) |
Apr 27, 2005 | 10.97 | 10.97 | 10.75 | 10.75 | 30,300 | -0.22(-2.01%) |
Apr 26, 2005 | 10.97 | 10.97 | 10.95 | 10.97 | 5,050 | +0.00(+0.00%) |
Apr 25, 2005 | 10.95 | 10.99 | 10.95 | 10.97 | 12,760 | +0.02(+0.18%) |
Apr 22, 2005 | 10.97 | 11.00 | 10.95 | 10.95 | 19,000 | -0.04(-0.36%) |
Apr 21, 2005 | 10.99 | 10.99 | 10.99 | 10.99 | 2,000 | +0.00(+0.00%) |
Apr 20, 2005 | 10.95 | 11.00 | 10.95 | 10.99 | 5,000 | -0.01(-0.09%) |
Apr 19, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 7,650 | +0.05(+0.46%) |
Apr 15, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 400 | -0.05(-0.45%) |
Apr 14, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 10,700 | +0.05(+0.46%) |
Apr 13, 2005 | 11.05 | 11.05 | 10.95 | 10.95 | 900 | -0.05(-0.45%) |
Apr 12, 2005 | 10.97 | 11.00 | 10.97 | 11.00 | 19,000 | +0.04(+0.36%) |
Apr 11, 2005 | 11.00 | 11.10 | 10.96 | 10.96 | 11,850 | -0.03(-0.27%) |
Apr 08, 2005 | 10.99 | 10.99 | 10.99 | 10.99 | 500 | -0.01(-0.09%) |
Apr 07, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 5,438 | +0.00(+0.00%) |
Apr 06, 2005 | 10.94 | 11.00 | 10.92 | 11.00 | 29,609 | +0.05(+0.46%) |
Apr 05, 2005 | 10.92 | 10.95 | 10.92 | 10.95 | 15,400 | +0.00(+0.00%) |
Apr 04, 2005 | 10.94 | 10.95 | 10.92 | 10.95 | 6,900 | +0.00(+0.00%) |
Apr 01, 2005 | 10.95 | 10.95 | 10.92 | 10.95 | 2,500 | +0.00(+0.00%) |
Mar 31, 2005 | 10.95 | 10.95 | 10.90 | 10.95 | 13,300 | +0.05(+0.46%) |
Mar 30, 2005 | 10.80 | 10.90 | 10.80 | 10.90 | 3,535 | +0.10(+0.93%) |
Mar 29, 2005 | 10.80 | 10.86 | 10.80 | 10.80 | 6,895 | +0.00(+0.00%) |
Mar 28, 2005 | 10.95 | 10.95 | 10.80 | 10.80 | 22,750 | -0.04(-0.37%) |
Mar 24, 2005 | 10.95 | 11.00 | 10.80 | 10.84 | 3,100 | -0.16(-1.45%) |
Mar 23, 2005 | 10.95 | 11.00 | 10.90 | 11.00 | 127,800 | +0.10(+0.92%) |
Mar 22, 2005 | 10.90 | 10.90 | 10.80 | 10.90 | 28,320 | +0.00(+0.00%) |
Mar 21, 2005 | 10.85 | 10.90 | 10.80 | 10.90 | 2,000 | +0.05(+0.46%) |
Mar 18, 2005 | 10.80 | 10.85 | 10.65 | 10.85 | 10,000 | +0.20(+1.88%) |
Mar 17, 2005 | 10.56 | 10.65 | 10.56 | 10.65 | 10,850 | +0.15(+1.43%) |
Mar 16, 2005 | 10.45 | 10.50 | 10.32 | 10.50 | 12,800 | +0.00(+0.00%) |
Mar 15, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 10.40 | 10.55 | 10.40 | 10.50 | 12,500 | +0.05(+0.48%) |
Mar 11, 2005 | 10.35 | 10.45 | 10.28 | 10.45 | 38,630 | +0.15(+1.46%) |
Mar 10, 2005 | 10.40 | 10.40 | 10.20 | 10.30 | 33,750 | -0.10(-0.96%) |
Mar 09, 2005 | 10.40 | 10.40 | 10.35 | 10.40 | 12,200 | -0.10(-0.95%) |
Mar 08, 2005 | 10.40 | 10.50 | 10.35 | 10.50 | 28,300 | +0.05(+0.48%) |
Mar 07, 2005 | 10.28 | 10.45 | 10.28 | 10.45 | 6,525 | +0.20(+1.95%) |
Mar 04, 2005 | 10.30 | 10.30 | 10.25 | 10.25 | 39,100 | +0.10(+0.99%) |
Mar 03, 2005 | 10.15 | 10.20 | 10.15 | 10.15 | 2,125 | +0.00(+0.00%) |
Mar 02, 2005 | 10.25 | 10.42 | 10.05 | 10.15 | 18,650 | -0.15(-1.46%) |
Mar 01, 2005 | 10.28 | 10.30 | 10.25 | 10.30 | 5,695 | +0.10(+0.98%) |
Feb 28, 2005 | 10.10 | 10.25 | 10.00 | 10.20 | 71,100 | +0.12(+1.19%) |
Feb 25, 2005 | 10.05 | 10.09 | 10.05 | 10.08 | 7,800 | +0.03(+0.30%) |
Feb 24, 2005 | 9.850 | 10.05 | 9.850 | 10.05 | 9,800 | +0.05(+0.50%) |
Feb 23, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 | -0.01(-0.10%) |
Feb 22, 2005 | 9.950 | 10.10 | 9.950 | 10.01 | 39,900 | +0.06(+0.60%) |
Feb 18, 2005 | 9.900 | 9.950 | 9.750 | 9.950 | 13,900 | +0.25(+2.58%) |
Feb 17, 2005 | 9.750 | 9.850 | 9.700 | 9.700 | 6,300 | -0.05(-0.51%) |
Feb 16, 2005 | 9.760 | 9.760 | 9.750 | 9.750 | 1,126 | +0.00(+0.00%) |
Feb 15, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | -0.25(-2.50%) |
Feb 14, 2005 | 9.700 | 10.00 | 9.700 | 10.00 | 5,300 | +0.20(+2.04%) |
Feb 11, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 1,500 | +0.07(+0.72%) |
Feb 10, 2005 | 9.700 | 9.850 | 9.700 | 9.730 | 3,200 | +0.03(+0.31%) |
Feb 09, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 1,000 | -0.10(-1.02%) |
Feb 08, 2005 | 9.800 | 9.900 | 9.750 | 9.800 | 5,848 | +0.05(+0.51%) |
Feb 07, 2005 | 9.700 | 9.950 | 9.700 | 9.750 | 20,350 | +0.05(+0.52%) |
Feb 04, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 1,700 | +0.15(+1.57%) |
Feb 03, 2005 | 9.600 | 9.600 | 9.550 | 9.550 | 4,300 | +0.05(+0.53%) |
Feb 02, 2005 | 9.470 | 9.600 | 9.470 | 9.500 | 3,025 | +0.00(+0.00%) |