Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.45 | 12.15 | 11.05 | 11.45 | 69,970 | +0.00(+0.00%) |
Apr 28, 2005 | 11.45 | 12.15 | 11.05 | 11.45 | 69,970 | -0.40(-3.38%) |
Apr 27, 2005 | 11.85 | 12.40 | 11.55 | 11.85 | 50,881 | -0.75(-5.95%) |
Apr 26, 2005 | 12.60 | 12.90 | 12.50 | 12.60 | 62,541 | -0.15(-1.18%) |
Apr 25, 2005 | 12.75 | 12.80 | 11.75 | 12.75 | 88,608 | +0.00(+0.00%) |
Apr 22, 2005 | 12.75 | 12.80 | 11.75 | 12.75 | 88,608 | +0.65(+5.37%) |
Apr 21, 2005 | 12.10 | 12.10 | 11.70 | 12.10 | 1,230 | +0.00(+0.00%) |
Apr 20, 2005 | 12.10 | 12.10 | 11.70 | 12.10 | 1,230 | +0.30(+2.54%) |
Apr 19, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 620 | +0.05(+0.43%) |
Apr 18, 2005 | 11.75 | 12.00 | 11.50 | 11.75 | 8,020 | +0.00(+0.00%) |
Apr 15, 2005 | 11.75 | 12.00 | 11.50 | 11.75 | 8,020 | -0.80(-6.37%) |
Apr 14, 2005 | 12.55 | 12.75 | 12.55 | 12.55 | 4,000 | -0.45(-3.46%) |
Apr 13, 2005 | 13.00 | 13.00 | 12.70 | 13.00 | 1,675 | +0.00(+0.00%) |
Apr 12, 2005 | 13.00 | 13.10 | 13.00 | 13.00 | 7,060 | +0.00(+0.00%) |
Apr 11, 2005 | 13.00 | 13.10 | 13.00 | 13.00 | 7,060 | -0.20(-1.52%) |
Apr 08, 2005 | 13.20 | 13.30 | 13.20 | 13.20 | 6,420 | +0.00(+0.00%) |
Apr 07, 2005 | 13.20 | 13.30 | 13.20 | 13.20 | 6,420 | -0.05(-0.38%) |
Apr 06, 2005 | 13.25 | 13.40 | 13.25 | 13.25 | 1,115 | -0.23(-1.71%) |
Apr 05, 2005 | 13.48 | 13.60 | 13.45 | 13.48 | 12,700 | +0.00(+0.00%) |
Apr 04, 2005 | 13.48 | 13.60 | 13.45 | 13.48 | 12,700 | -0.12(-0.88%) |
Apr 01, 2005 | 13.60 | 13.90 | 13.60 | 13.60 | 8,005 | +0.00(+0.00%) |
Mar 31, 2005 | 13.60 | 13.90 | 13.60 | 13.60 | 8,005 | +0.35(+2.64%) |
Mar 30, 2005 | 13.25 | 13.25 | 13.00 | 13.25 | 2,510 | +0.00(+0.00%) |
Mar 29, 2005 | 13.25 | 13.25 | 13.00 | 13.25 | 2,510 | -0.30(-2.21%) |
Mar 28, 2005 | 13.55 | 13.58 | 13.55 | 13.55 | 1,745 | -0.60(-4.24%) |
Mar 24, 2005 | 14.15 | 14.45 | 14.15 | 14.15 | 9,280 | +0.00(+0.00%) |
Mar 23, 2005 | 14.15 | 14.45 | 14.15 | 14.15 | 9,280 | +0.00(+0.00%) |
Mar 22, 2005 | 14.15 | 14.45 | 14.15 | 14.15 | 9,280 | -0.10(-0.70%) |
Mar 21, 2005 | 14.25 | 14.45 | 14.00 | 14.25 | 6,105 | -0.20(-1.38%) |
Mar 18, 2005 | 14.45 | 14.45 | 14.44 | 14.45 | 665 | -0.20(-1.37%) |
Mar 17, 2005 | 14.65 | 14.70 | 14.65 | 14.65 | 2,505 | -0.35(-2.33%) |
Mar 16, 2005 | 15.00 | 15.00 | 14.85 | 15.00 | 2,710 | +0.05(+0.33%) |
Mar 15, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 4,500 | +0.05(+0.34%) |
Mar 14, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 615 | -0.10(-0.67%) |
Mar 11, 2005 | 15.00 | 15.00 | 14.45 | 15.00 | 3,860 | +0.25(+1.69%) |
Mar 10, 2005 | 14.75 | 14.75 | 14.40 | 14.75 | 5,100 | +0.00(+0.00%) |
Mar 09, 2005 | 14.75 | 14.75 | 14.40 | 14.75 | 5,100 | +0.75(+5.36%) |
Mar 08, 2005 | 14.00 | 14.00 | 13.30 | 14.00 | 2,165 | +0.00(+0.00%) |
Mar 07, 2005 | 14.00 | 14.00 | 13.30 | 14.00 | 2,165 | +0.00(+0.00%) |
Mar 04, 2005 | 14.00 | 14.00 | 13.30 | 14.00 | 2,165 | +0.05(+0.36%) |
Mar 03, 2005 | 13.95 | 14.00 | 13.95 | 13.95 | 720 | -0.20(-1.41%) |
Mar 02, 2005 | 14.15 | 14.15 | 13.65 | 14.15 | 2,450 | +0.00(+0.00%) |
Mar 01, 2005 | 14.15 | 14.15 | 13.65 | 14.15 | 2,450 | +0.65(+4.81%) |
Feb 28, 2005 | 13.50 | 13.55 | 13.50 | 13.50 | 2,260 | +0.00(+0.00%) |
Feb 25, 2005 | 13.50 | 13.55 | 13.50 | 13.50 | 2,260 | -0.25(-1.82%) |
Feb 24, 2005 | 13.75 | 14.00 | 13.65 | 13.75 | 2,360 | +0.05(+0.36%) |
Feb 23, 2005 | 13.70 | 13.70 | 13.40 | 13.70 | 7,930 | +0.00(+0.00%) |
Feb 22, 2005 | 13.70 | 13.70 | 13.40 | 13.70 | 7,930 | +0.15(+1.11%) |
Feb 18, 2005 | 13.55 | 13.55 | 13.55 | 13.55 | 585 | +0.00(+0.00%) |
Feb 17, 2005 | 13.55 | 13.55 | 13.55 | 13.55 | 585 | +0.20(+1.50%) |
Feb 16, 2005 | 13.35 | 13.40 | 13.35 | 13.35 | 589 | -0.15(-1.11%) |
Feb 15, 2005 | 13.50 | 13.50 | 13.40 | 13.50 | 20,625 | +0.00(+0.00%) |
Feb 14, 2005 | 13.50 | 13.50 | 13.40 | 13.50 | 20,625 | +0.45(+3.45%) |
Feb 11, 2005 | 13.05 | 13.10 | 13.05 | 13.05 | 1,607 | +0.70(+5.67%) |
Feb 10, 2005 | 12.35 | 12.40 | 12.35 | 12.35 | 490 | +0.00(+0.00%) |
Feb 09, 2005 | 12.35 | 12.40 | 12.35 | 12.35 | 490 | -0.65(-5.00%) |
Feb 08, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 900 | +0.00(+0.00%) |
Feb 07, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 900 | +0.00(+0.00%) |
Feb 04, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 900 | -0.15(-1.14%) |
Feb 03, 2005 | 13.15 | 13.15 | 12.80 | 13.15 | 3,300 | +0.00(+0.00%) |
Feb 02, 2005 | 13.15 | 13.15 | 12.80 | 13.15 | 3,300 | -0.25(-1.87%) |