Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.749 | 7.780 | 7.171 | 7.780 | 14,342 | +0.05(+0.67%) |
Apr 28, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 1,011 | -0.08(-1.01%) |
Apr 15, 2005 | 7.907 | 7.907 | 7.808 | 7.808 | 3,290 | -0.20(-2.47%) |
Apr 14, 2005 | 8.282 | 8.282 | 8.006 | 8.006 | 2,023 | -0.32(-3.80%) |
Apr 13, 2005 | 8.302 | 8.322 | 8.302 | 8.322 | 505 | +0.11(+1.40%) |
Apr 12, 2005 | 8.207 | 8.207 | 8.207 | 8.207 | 252 | +0.22(+2.77%) |
Apr 11, 2005 | 8.006 | 8.006 | 7.907 | 7.986 | 1,998 | -0.12(-1.46%) |
Apr 08, 2005 | 8.342 | 8.342 | 8.104 | 8.104 | 1,024 | -0.20(-2.38%) |
Apr 07, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 3,720 | -0.07(-0.87%) |
Mar 30, 2005 | 8.375 | 8.375 | 8.375 | 8.375 | 252 | -0.00(-0.02%) |
Mar 29, 2005 | 8.377 | 8.377 | 8.377 | 8.377 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 8.377 | 8.377 | 8.377 | 8.377 | 379 | -0.00(-0.05%) |
Mar 24, 2005 | 8.389 | 8.389 | 8.381 | 8.381 | 2,529 | +0.05(+0.57%) |
Mar 23, 2005 | 8.334 | 8.334 | 8.334 | 8.334 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 8.334 | 8.334 | 8.334 | 8.334 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.361 | 8.361 | 8.334 | 8.334 | 2,428 | -0.17(-1.99%) |
Mar 18, 2005 | 8.503 | 8.503 | 8.503 | 8.503 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 8.579 | 8.579 | 8.503 | 8.503 | 11,635 | +0.10(+1.22%) |
Mar 16, 2005 | 8.361 | 8.401 | 8.342 | 8.401 | 10,370 | -0.05(-0.61%) |
Mar 15, 2005 | 8.452 | 8.452 | 8.452 | 8.452 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 8.460 | 8.460 | 8.452 | 8.452 | 2,225 | -0.14(-1.67%) |
Mar 11, 2005 | 8.595 | 8.595 | 8.595 | 8.595 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 8.595 | 8.595 | 8.595 | 8.595 | 505 | +0.14(+1.60%) |
Mar 09, 2005 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 8.460 | 8.460 | 8.460 | 8.460 | 252 | -0.02(-0.28%) |
Mar 04, 2005 | 8.484 | 8.484 | 8.484 | 8.484 | 758 | +0.00(+0.00%) |
Mar 03, 2005 | 8.604 | 8.604 | 8.484 | 8.484 | 3,288 | -0.06(-0.74%) |
Mar 02, 2005 | 8.547 | 8.547 | 8.547 | 8.547 | 252 | -0.07(-0.78%) |
Mar 01, 2005 | 8.614 | 8.614 | 8.614 | 8.614 | 505 | +0.06(+0.69%) |
Feb 28, 2005 | 8.555 | 8.555 | 8.555 | 8.555 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 8.611 | 8.611 | 8.527 | 8.555 | 5,058 | +0.13(+1.50%) |
Feb 24, 2005 | 8.520 | 8.591 | 8.429 | 8.429 | 21,601 | -0.23(-2.60%) |
Feb 23, 2005 | 8.654 | 8.654 | 8.654 | 8.654 | 1,644 | +0.02(+0.18%) |
Feb 22, 2005 | 8.520 | 8.638 | 8.520 | 8.638 | 12,700 | -0.22(-2.46%) |
Feb 18, 2005 | 8.658 | 8.856 | 8.595 | 8.856 | 11,435 | +0.24(+2.75%) |
Feb 17, 2005 | 8.618 | 8.618 | 8.618 | 8.618 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 9.298 | 9.298 | 8.571 | 8.618 | 41,556 | -0.36(-4.01%) |
Feb 15, 2005 | 9.144 | 9.247 | 8.978 | 8.978 | 16,593 | -0.29(-3.11%) |
Feb 14, 2005 | 9.267 | 9.267 | 9.267 | 9.267 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 9.192 | 9.267 | 9.192 | 9.267 | 758 | -0.01(-0.13%) |
Feb 10, 2005 | 9.279 | 9.279 | 9.279 | 9.279 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 9.322 | 9.322 | 9.279 | 9.279 | 1,264 | -0.01(-0.13%) |
Feb 08, 2005 | 9.196 | 9.350 | 9.196 | 9.290 | 13,165 | +0.00(+0.00%) |
Feb 07, 2005 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | +0.00(+0.00%) |