Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.25 | 11.25 | 11.04 | 11.25 | 1,431 | -0.16(-1.40%) |
Apr 28, 2005 | 11.30 | 11.52 | 11.30 | 11.41 | 393 | +0.02(+0.18%) |
Apr 27, 2005 | 11.39 | 11.39 | 11.39 | 11.39 | 1,800 | -0.16(-1.37%) |
Apr 26, 2005 | 11.25 | 11.56 | 11.25 | 11.55 | 2,300 | +0.28(+2.48%) |
Apr 25, 2005 | 11.66 | 11.66 | 10.90 | 11.27 | 10,852 | +0.15(+1.33%) |
Apr 22, 2005 | 11.50 | 11.50 | 11.02 | 11.12 | 24,321 | -0.38(-3.30%) |
Apr 21, 2005 | 10.20 | 12.01 | 10.14 | 11.50 | 62,564 | +1.60(+16.16%) |
Apr 20, 2005 | 10.00 | 10.16 | 9.900 | 9.900 | 12,693 | -0.10(-1.01%) |
Apr 19, 2005 | 10.05 | 10.05 | 10.00 | 10.00 | 232 | -0.04(-0.37%) |
Apr 18, 2005 | 10.00 | 10.16 | 10.00 | 10.04 | 11,600 | -0.11(-1.10%) |
Apr 15, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.15(+1.50%) |
Apr 14, 2005 | 10.00 | 10.01 | 10.00 | 10.00 | 17,503 | +0.00(+0.00%) |
Apr 13, 2005 | 10.20 | 10.20 | 10.00 | 10.00 | 1,150 | -0.16(-1.57%) |
Apr 12, 2005 | 10.20 | 10.20 | 10.00 | 10.16 | 8,415 | +0.16(+1.60%) |
Apr 11, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 700 | +0.00(+0.00%) |
Apr 08, 2005 | 10.00 | 10.15 | 10.00 | 10.00 | 3,800 | -0.20(-1.96%) |
Apr 07, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 10.00 | 10.21 | 10.00 | 10.20 | 13,790 | +0.05(+0.49%) |
Apr 05, 2005 | 10.00 | 10.15 | 10.00 | 10.15 | 2,900 | +0.15(+1.50%) |
Apr 04, 2005 | 10.01 | 10.02 | 10.00 | 10.00 | 1,550 | -0.20(-1.96%) |
Apr 01, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 10.39 | 10.57 | 10.15 | 10.20 | 3,000 | +0.20(+2.00%) |
Mar 30, 2005 | 10.10 | 10.10 | 10.00 | 10.00 | 1,700 | +0.10(+1.01%) |
Mar 29, 2005 | 9.950 | 10.10 | 9.900 | 9.900 | 5,461 | +0.00(+0.00%) |
Mar 28, 2005 | 9.900 | 10.04 | 9.900 | 9.900 | 2,400 | -0.06(-0.60%) |
Mar 24, 2005 | 10.00 | 10.00 | 9.440 | 9.960 | 4,140 | -0.04(-0.40%) |
Mar 23, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 9.850 | 10.00 | 9.850 | 10.00 | 1,201 | +0.00(+0.00%) |
Mar 21, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 1,800 | +0.00(+0.00%) |
Mar 18, 2005 | 10.17 | 10.37 | 10.00 | 10.00 | 1,500 | +0.00(+0.00%) |
Mar 17, 2005 | 10.10 | 10.10 | 9.430 | 10.00 | 2,000 | -0.15(-1.48%) |
Mar 16, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 10.20 | 10.20 | 10.15 | 10.15 | 10,892 | +0.00(+0.00%) |
Mar 14, 2005 | 10.11 | 10.15 | 10.11 | 10.15 | 1,850 | -0.10(-0.98%) |
Mar 11, 2005 | 10.10 | 10.25 | 10.10 | 10.25 | 4,300 | +0.18(+1.79%) |
Mar 10, 2005 | 10.00 | 10.25 | 10.00 | 10.07 | 22,200 | +0.07(+0.70%) |
Mar 09, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 6,530 | +0.00(+0.00%) |
Mar 08, 2005 | 10.10 | 10.10 | 9.951 | 10.00 | 19,100 | -0.18(-1.77%) |
Mar 07, 2005 | 10.29 | 10.29 | 10.13 | 10.18 | 5,400 | +0.16(+1.60%) |
Mar 04, 2005 | 10.01 | 10.03 | 10.01 | 10.02 | 5,145 | +0.02(+0.20%) |
Mar 03, 2005 | 9.950 | 10.00 | 9.950 | 10.00 | 2,848 | +0.00(+0.00%) |
Mar 02, 2005 | 10.19 | 10.25 | 9.920 | 10.00 | 7,225 | -0.10(-0.98%) |
Mar 01, 2005 | 10.10 | 10.10 | 10.03 | 10.10 | 12,000 | +0.07(+0.69%) |
Feb 28, 2005 | 9.900 | 10.03 | 9.900 | 10.03 | 1,626 | -0.14(-1.38%) |
Feb 25, 2005 | 10.02 | 10.17 | 10.00 | 10.17 | 5,600 | +0.16(+1.60%) |
Feb 24, 2005 | 10.05 | 10.09 | 9.900 | 10.01 | 2,000 | -0.08(-0.79%) |
Feb 23, 2005 | 10.09 | 10.10 | 10.03 | 10.09 | 3,800 | +0.09(+0.90%) |
Feb 22, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 360 | -0.06(-0.60%) |
Feb 18, 2005 | 10.03 | 10.09 | 10.02 | 10.06 | 3,600 | -0.04(-0.40%) |
Feb 17, 2005 | 10.07 | 10.11 | 10.07 | 10.10 | 5,250 | -0.19(-1.84%) |
Feb 16, 2005 | 9.990 | 10.29 | 9.960 | 10.29 | 4,500 | +0.39(+3.93%) |
Feb 15, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 7,600 | +0.00(+0.00%) |
Feb 11, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 500 | +0.00(+0.00%) |
Feb 10, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 9.990 | 9.990 | 9.900 | 9.900 | 2,600 | -0.08(-0.81%) |
Feb 08, 2005 | 9.900 | 9.981 | 9.900 | 9.981 | 900 | +0.03(+0.31%) |
Feb 07, 2005 | 9.850 | 9.950 | 9.840 | 9.950 | 1,100 | +0.05(+0.51%) |
Feb 04, 2005 | 9.900 | 9.910 | 9.900 | 9.900 | 2,186 | -0.01(-0.10%) |
Feb 03, 2005 | 9.890 | 9.920 | 9.850 | 9.910 | 7,300 | +0.00(+0.00%) |
Feb 02, 2005 | 9.950 | 10.12 | 9.800 | 9.910 | 9,084 | +0.01(+0.10%) |