Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.278 | 8.539 | 7.999 | 7.999 | 5,439 | -0.28(-3.39%) |
Apr 28, 2005 | 8.280 | 8.280 | 8.280 | 8.280 | 578 | +0.31(+3.85%) |
Apr 27, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 7.999 | 7.999 | 7.973 | 7.973 | 2,775 | +0.08(+1.04%) |
Apr 25, 2005 | 8.237 | 8.237 | 7.891 | 7.891 | 1,549 | -0.52(-6.17%) |
Apr 22, 2005 | 8.409 | 8.409 | 8.409 | 8.409 | 0 | +0.40(+5.00%) |
Apr 21, 2005 | 8.050 | 8.050 | 7.951 | 8.009 | 9,102 | +0.10(+1.30%) |
Apr 20, 2005 | 7.947 | 8.046 | 7.906 | 7.906 | 3,555 | +0.14(+1.75%) |
Apr 19, 2005 | 8.009 | 8.009 | 7.770 | 7.770 | 1,457 | -0.22(-2.78%) |
Apr 18, 2005 | 7.993 | 7.993 | 7.993 | 7.993 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 7.993 | 7.993 | 7.993 | 7.993 | 728 | +0.23(+2.97%) |
Apr 14, 2005 | 7.927 | 8.030 | 7.762 | 7.762 | 7,771 | -0.07(-0.95%) |
Apr 13, 2005 | 7.836 | 7.836 | 7.836 | 7.836 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 7.836 | 7.836 | 7.836 | 7.836 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 7.836 | 7.836 | 7.836 | 7.836 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 7.836 | 7.836 | 7.836 | 7.836 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 7.844 | 7.865 | 7.824 | 7.836 | 1,457 | -0.19(-2.41%) |
Apr 06, 2005 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 8.030 | 8.030 | 7.980 | 8.030 | 2,549 | +0.05(+0.62%) |
Apr 04, 2005 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 8.149 | 8.149 | 7.865 | 7.980 | 1,787 | +0.06(+0.74%) |
Mar 31, 2005 | 7.922 | 7.922 | 7.922 | 7.922 | 480 | -0.07(-0.84%) |
Mar 30, 2005 | 7.988 | 7.988 | 7.988 | 7.988 | 485 | -0.06(-0.77%) |
Mar 29, 2005 | 8.133 | 8.170 | 7.988 | 8.050 | 7,965 | +0.06(+0.72%) |
Mar 28, 2005 | 7.988 | 7.993 | 7.988 | 7.993 | 971 | -0.17(-2.12%) |
Mar 24, 2005 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 8.227 | 8.227 | 7.993 | 8.165 | 5,791 | +0.05(+0.66%) |
Mar 21, 2005 | 7.989 | 8.133 | 7.989 | 8.112 | 728 | -0.08(-1.00%) |
Mar 18, 2005 | 8.194 | 8.194 | 8.194 | 8.194 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 8.215 | 8.215 | 8.194 | 8.194 | 20,231 | +0.00(+0.00%) |
Mar 16, 2005 | 8.194 | 8.194 | 8.194 | 8.194 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 8.231 | 8.231 | 8.194 | 8.194 | 4,577 | +0.06(+0.76%) |
Mar 14, 2005 | 8.133 | 8.133 | 8.133 | 8.133 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 8.030 | 8.133 | 8.030 | 8.133 | 3,647 | +0.03(+0.36%) |
Mar 10, 2005 | 8.104 | 8.104 | 8.104 | 8.104 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 8.104 | 8.104 | 8.104 | 8.104 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 8.082 | 8.104 | 8.071 | 8.104 | 13,842 | -0.01(-0.10%) |
Mar 07, 2005 | 8.112 | 8.112 | 7.618 | 8.112 | 8,970 | -0.02(-0.25%) |
Mar 04, 2005 | 8.133 | 8.133 | 8.133 | 8.133 | 1,770 | -0.10(-1.20%) |
Mar 03, 2005 | 8.231 | 8.231 | 8.231 | 8.231 | 607 | +0.09(+1.06%) |
Mar 02, 2005 | 8.161 | 8.161 | 8.145 | 8.145 | 5,532 | +0.02(+0.25%) |
Mar 01, 2005 | 8.030 | 8.231 | 8.030 | 8.124 | 4,978 | +0.00(+0.05%) |
Feb 28, 2005 | 8.231 | 8.236 | 8.100 | 8.120 | 4,735 | -0.01(-0.15%) |
Feb 25, 2005 | 8.133 | 8.133 | 8.133 | 8.133 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 8.149 | 8.161 | 8.133 | 8.133 | 9,743 | -0.00(-0.01%) |
Feb 23, 2005 | 8.133 | 8.133 | 8.133 | 8.133 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 8.133 | 8.133 | 8.133 | 8.133 | 485 | -0.11(-1.29%) |
Feb 18, 2005 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 8.240 | 8.240 | 8.240 | 8.240 | 1,214 | +0.00(+0.00%) |
Feb 16, 2005 | 8.264 | 8.264 | 8.236 | 8.240 | 971 | -0.11(-1.33%) |
Feb 15, 2005 | 8.120 | 8.437 | 8.120 | 8.351 | 10,928 | +0.25(+3.05%) |
Feb 14, 2005 | 8.157 | 8.194 | 8.079 | 8.104 | 9,592 | -0.23(-2.77%) |
Feb 11, 2005 | 7.993 | 8.334 | 7.993 | 8.334 | 995 | +0.10(+1.20%) |
Feb 10, 2005 | 8.293 | 8.293 | 8.034 | 8.236 | 5,646 | +0.03(+0.35%) |
Feb 09, 2005 | 8.124 | 8.338 | 8.112 | 8.207 | 3,885 | +0.20(+2.47%) |
Feb 08, 2005 | 8.338 | 8.338 | 7.988 | 8.009 | 30,018 | -0.23(-2.75%) |
Feb 07, 2005 | 8.236 | 8.236 | 8.236 | 8.236 | 1,214 | -0.12(-1.38%) |
Feb 04, 2005 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 8.338 | 8.351 | 8.338 | 8.351 | 1,942 | +0.01(+0.15%) |
Feb 02, 2005 | 7.993 | 8.338 | 7.993 | 8.338 | 728 | +0.18(+2.27%) |