Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.025 | 7.025 | 7.025 | 7.025 | 1,475 | -0.07(-0.99%) |
Jan 28, 2005 | 7.035 | 7.095 | 7.022 | 7.095 | 14,753 | +0.05(+0.65%) |
Jan 27, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 5,532 | -0.03(-0.38%) |
Jan 24, 2005 | 7.076 | 7.076 | 7.076 | 7.076 | 368 | -0.02(-0.31%) |
Jan 21, 2005 | 7.098 | 7.098 | 7.098 | 7.098 | 737 | +0.00(+0.00%) |
Jan 20, 2005 | 7.057 | 7.098 | 7.057 | 7.098 | 2,950 | +0.00(+0.00%) |
Jan 19, 2005 | 7.084 | 7.098 | 7.084 | 7.098 | 1,844 | +0.05(+0.69%) |
Jan 18, 2005 | 7.035 | 7.052 | 7.035 | 7.049 | 2,581 | +0.00(+0.00%) |
Jan 14, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 3,688 | +0.03(+0.39%) |
Jan 13, 2005 | 7.003 | 7.022 | 7.003 | 7.022 | 3,319 | +0.00(+0.00%) |
Jan 12, 2005 | 7.022 | 7.022 | 7.022 | 7.022 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 7.022 | 7.022 | 7.022 | 7.022 | 1,475 | -0.03(-0.38%) |
Jan 10, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 7.035 | 7.049 | 7.035 | 7.049 | 1,475 | -0.09(-1.25%) |
Jan 05, 2005 | 7.138 | 7.138 | 7.138 | 7.138 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 7.138 | 7.138 | 7.138 | 7.138 | 2,213 | +0.10(+1.43%) |
Jan 03, 2005 | 7.025 | 7.038 | 7.025 | 7.038 | 6,270 | -0.01(-0.19%) |
Dec 31, 2004 | 7.052 | 7.052 | 7.052 | 7.052 | 1,106 | -0.05(-0.76%) |
Dec 30, 2004 | 7.090 | 7.106 | 7.038 | 7.106 | 8,114 | +0.06(+0.81%) |
Dec 29, 2004 | 7.079 | 7.090 | 7.008 | 7.049 | 19,917 | -0.07(-0.95%) |
Dec 28, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 7.090 | 7.117 | 7.090 | 7.117 | 737 | +0.02(+0.31%) |
Dec 23, 2004 | 7.095 | 7.095 | 7.095 | 7.095 | 737 | -0.02(-0.30%) |
Dec 22, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 737 | -0.02(-0.27%) |
Dec 17, 2004 | 7.117 | 7.136 | 7.117 | 7.136 | 1,475 | -0.01(-0.11%) |
Dec 16, 2004 | 7.144 | 7.144 | 7.144 | 7.144 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.144 | 7.144 | 7.144 | 7.144 | 368 | +0.07(+0.92%) |
Dec 14, 2004 | 7.144 | 7.160 | 7.079 | 7.079 | 6,270 | -0.11(-1.47%) |
Dec 13, 2004 | 7.279 | 7.279 | 7.185 | 7.185 | 7,376 | -0.02(-0.34%) |
Dec 10, 2004 | 7.209 | 7.209 | 7.209 | 7.209 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 7.209 | 7.209 | 7.209 | 7.209 | 737 | +0.05(+0.72%) |
Dec 08, 2004 | 7.157 | 7.157 | 7.157 | 7.157 | 368 | -0.05(-0.75%) |
Dec 07, 2004 | 7.212 | 7.212 | 7.212 | 7.212 | 1,475 | +0.00(+0.00%) |
Dec 06, 2004 | 7.212 | 7.212 | 7.212 | 7.212 | 1,475 | -0.02(-0.23%) |
Dec 03, 2004 | 7.228 | 7.228 | 7.228 | 7.228 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.228 | 7.228 | 7.228 | 7.228 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 7.228 | 7.228 | 7.228 | 7.228 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 7.279 | 7.334 | 7.228 | 7.228 | 12,909 | +0.02(+0.23%) |
Nov 29, 2004 | 7.212 | 7.212 | 7.212 | 7.212 | 4,795 | -0.24(-3.27%) |
Nov 26, 2004 | 7.456 | 7.456 | 7.456 | 7.456 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.515 | 7.515 | 7.456 | 7.456 | 3,319 | -0.07(-0.87%) |
Nov 23, 2004 | 7.483 | 7.526 | 7.483 | 7.521 | 13,647 | +0.07(+0.87%) |
Nov 22, 2004 | 7.456 | 7.456 | 7.456 | 7.456 | 2,950 | -0.03(-0.36%) |
Nov 19, 2004 | 7.274 | 7.523 | 7.274 | 7.483 | 19,180 | +0.21(+2.95%) |
Nov 18, 2004 | 7.279 | 7.279 | 7.263 | 7.269 | 3,688 | -0.02(-0.33%) |
Nov 17, 2004 | 7.247 | 7.293 | 7.247 | 7.293 | 2,213 | +0.00(+0.04%) |
Nov 16, 2004 | 7.290 | 7.290 | 7.290 | 7.290 | 368 | -0.04(-0.55%) |
Nov 15, 2004 | 7.288 | 7.331 | 7.288 | 7.331 | 4,057 | +0.04(+0.52%) |
Nov 12, 2004 | 7.279 | 7.293 | 7.279 | 7.293 | 1,106 | +0.07(+0.94%) |
Nov 11, 2004 | 7.225 | 7.225 | 7.225 | 7.225 | 368 | +0.00(+0.00%) |
Nov 10, 2004 | 7.277 | 7.277 | 7.225 | 7.225 | 2,213 | -0.07(-0.89%) |
Nov 09, 2004 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 7.285 | 7.290 | 7.255 | 7.290 | 2,581 | -0.02(-0.22%) |
Nov 05, 2004 | 7.266 | 7.307 | 7.266 | 7.307 | 8,483 | +0.04(+0.60%) |
Nov 04, 2004 | 7.263 | 7.263 | 7.263 | 7.263 | 737 | -0.04(-0.59%) |
Nov 03, 2004 | 7.331 | 7.334 | 7.307 | 7.307 | 4,426 | +0.00(+0.00%) |
Nov 02, 2004 | 7.307 | 7.307 | 7.307 | 7.307 | 0 | +0.00(+0.00%) |