Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.209 | 7.212 | 7.209 | 7.212 | 3,970 | +0.01(+0.12%) |
Apr 28, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 721 | -0.01(-0.08%) |
Apr 27, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 7.148 | 7.209 | 7.148 | 7.209 | 2,526 | +0.06(+0.81%) |
Apr 22, 2005 | 7.162 | 7.162 | 7.151 | 7.151 | 3,609 | -0.01(-0.15%) |
Apr 21, 2005 | 7.159 | 7.162 | 7.151 | 7.162 | 10,106 | +0.01(+0.12%) |
Apr 20, 2005 | 7.154 | 7.154 | 7.154 | 7.154 | 2,887 | +0.01(+0.08%) |
Apr 19, 2005 | 7.179 | 7.179 | 7.134 | 7.148 | 3,970 | -0.06(-0.77%) |
Apr 18, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 360 | +0.02(+0.31%) |
Apr 15, 2005 | 7.190 | 7.190 | 7.181 | 7.181 | 3,970 | -0.00(-0.04%) |
Apr 14, 2005 | 7.184 | 7.184 | 7.184 | 7.184 | 2,526 | -0.02(-0.27%) |
Apr 13, 2005 | 7.181 | 7.209 | 7.181 | 7.204 | 4,331 | +0.00(+0.00%) |
Apr 12, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 3,609 | -0.07(-0.95%) |
Apr 08, 2005 | 7.273 | 7.273 | 7.273 | 7.273 | 721 | -0.03(-0.42%) |
Apr 07, 2005 | 7.303 | 7.303 | 7.303 | 7.303 | 721 | -0.01(-0.11%) |
Apr 06, 2005 | 7.245 | 7.312 | 7.245 | 7.312 | 3,970 | +0.13(+1.85%) |
Apr 05, 2005 | 7.179 | 7.179 | 7.179 | 7.179 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 7.179 | 7.179 | 7.179 | 7.179 | 6,857 | +0.00(+0.00%) |
Apr 01, 2005 | 7.179 | 7.179 | 7.179 | 7.179 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 7.173 | 7.179 | 7.173 | 7.179 | 7,579 | +0.03(+0.47%) |
Mar 30, 2005 | 7.143 | 7.145 | 7.143 | 7.145 | 2,165 | +0.01(+0.08%) |
Mar 29, 2005 | 7.198 | 7.198 | 7.115 | 7.140 | 20,933 | -0.06(-0.81%) |
Mar 28, 2005 | 7.201 | 7.201 | 7.198 | 7.198 | 721 | +0.01(+0.19%) |
Mar 24, 2005 | 7.184 | 7.184 | 7.115 | 7.184 | 2,165 | -0.07(-0.95%) |
Mar 23, 2005 | 7.204 | 7.253 | 7.187 | 7.253 | 7,579 | +0.04(+0.61%) |
Mar 22, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 2,165 | -0.01(-0.15%) |
Mar 18, 2005 | 7.220 | 7.220 | 7.220 | 7.220 | 3,609 | -0.07(-0.91%) |
Mar 17, 2005 | 7.287 | 7.287 | 7.287 | 7.287 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.287 | 7.287 | 7.287 | 7.287 | 721 | -0.02(-0.34%) |
Mar 15, 2005 | 7.326 | 7.326 | 7.312 | 7.312 | 3,970 | +0.05(+0.65%) |
Mar 14, 2005 | 7.265 | 7.312 | 7.265 | 7.265 | 11,549 | -0.04(-0.49%) |
Mar 11, 2005 | 7.328 | 7.328 | 7.301 | 7.301 | 2,887 | -0.10(-1.31%) |
Mar 10, 2005 | 7.411 | 7.411 | 7.398 | 7.398 | 3,609 | +0.00(+0.00%) |
Mar 09, 2005 | 7.328 | 7.398 | 7.328 | 7.398 | 4,331 | +0.00(+0.00%) |
Mar 08, 2005 | 7.334 | 7.398 | 7.314 | 7.398 | 7,940 | +0.04(+0.56%) |
Mar 07, 2005 | 7.356 | 7.356 | 7.356 | 7.356 | 3,609 | +0.06(+0.87%) |
Mar 04, 2005 | 7.292 | 7.292 | 7.292 | 7.292 | 1,804 | +0.00(+0.00%) |
Mar 03, 2005 | 7.292 | 7.292 | 7.292 | 7.292 | 7,218 | +0.01(+0.08%) |
Mar 02, 2005 | 7.287 | 7.287 | 7.287 | 7.287 | 2,887 | -0.06(-0.75%) |
Mar 01, 2005 | 7.342 | 7.342 | 7.342 | 7.342 | 5,413 | +0.00(+0.00%) |
Feb 28, 2005 | 7.342 | 7.342 | 7.342 | 7.342 | 4,331 | +0.00(+0.04%) |
Feb 25, 2005 | 7.339 | 7.339 | 7.339 | 7.339 | 1,082 | +0.00(+0.04%) |
Feb 24, 2005 | 7.317 | 7.337 | 7.317 | 7.337 | 7,579 | +0.02(+0.26%) |
Feb 23, 2005 | 7.234 | 7.317 | 7.234 | 7.317 | 6,135 | +0.04(+0.49%) |
Feb 22, 2005 | 7.220 | 7.320 | 7.215 | 7.281 | 20,933 | -0.01(-0.08%) |
Feb 18, 2005 | 7.301 | 7.328 | 7.226 | 7.287 | 23,099 | -0.01(-0.11%) |
Feb 17, 2005 | 7.301 | 7.301 | 7.292 | 7.295 | 3,970 | -0.03(-0.45%) |
Feb 16, 2005 | 7.328 | 7.328 | 7.328 | 7.328 | 5,053 | +0.03(+0.42%) |
Feb 15, 2005 | 7.231 | 7.306 | 7.231 | 7.298 | 6,857 | +0.04(+0.50%) |
Feb 14, 2005 | 7.270 | 7.270 | 7.262 | 7.262 | 10,827 | +0.00(+0.00%) |
Feb 11, 2005 | 7.265 | 7.273 | 7.262 | 7.262 | 3,248 | -0.01(-0.15%) |
Feb 10, 2005 | 7.287 | 7.287 | 7.273 | 7.273 | 14,437 | -0.06(-0.76%) |
Feb 09, 2005 | 7.328 | 7.328 | 7.328 | 7.328 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 7.281 | 7.334 | 7.281 | 7.328 | 9,384 | +0.04(+0.57%) |
Feb 07, 2005 | 7.287 | 7.287 | 7.287 | 7.287 | 360 | +0.01(+0.15%) |
Feb 04, 2005 | 7.276 | 7.276 | 7.276 | 7.276 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 7.276 | 7.276 | 7.276 | 7.276 | 1,082 | -0.01(-0.08%) |
Feb 02, 2005 | 7.281 | 7.281 | 7.273 | 7.281 | 3,609 | -0.05(-0.64%) |