Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.049 | 7.089 | 7.049 | 7.089 | 5,901 | +0.04(+0.58%) |
Mar 30, 2005 | 7.062 | 7.062 | 7.049 | 7.049 | 5,901 | -0.07(-0.95%) |
Mar 29, 2005 | 7.116 | 7.116 | 7.116 | 7.116 | 368 | +0.03(+0.38%) |
Mar 28, 2005 | 7.171 | 7.171 | 7.089 | 7.089 | 5,164 | -0.08(-1.13%) |
Mar 24, 2005 | 7.171 | 7.173 | 7.171 | 7.171 | 5,164 | -0.00(-0.04%) |
Mar 23, 2005 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 7.179 | 7.179 | 7.173 | 7.173 | 4,057 | -0.02(-0.34%) |
Mar 18, 2005 | 7.198 | 7.198 | 7.198 | 7.198 | 1,106 | +0.02(+0.34%) |
Mar 17, 2005 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.184 | 7.184 | 7.173 | 7.173 | 2,213 | -0.05(-0.71%) |
Mar 15, 2005 | 7.179 | 7.238 | 7.179 | 7.225 | 9,590 | +0.04(+0.57%) |
Mar 14, 2005 | 7.184 | 7.184 | 7.184 | 7.184 | 737 | -0.03(-0.38%) |
Mar 11, 2005 | 7.211 | 7.211 | 7.211 | 7.211 | 1,106 | -0.03(-0.37%) |
Mar 10, 2005 | 7.238 | 7.238 | 7.238 | 7.238 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 7.238 | 7.238 | 7.238 | 7.238 | 1,844 | +0.07(+0.95%) |
Mar 08, 2005 | 7.160 | 7.171 | 7.160 | 7.171 | 9,590 | +0.05(+0.72%) |
Mar 07, 2005 | 7.119 | 7.119 | 7.119 | 7.119 | 737 | +0.01(+0.15%) |
Mar 04, 2005 | 7.108 | 7.108 | 7.108 | 7.108 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 7.108 | 7.108 | 7.108 | 7.108 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 7.116 | 7.116 | 7.108 | 7.108 | 2,950 | -0.04(-0.49%) |
Mar 01, 2005 | 7.143 | 7.143 | 7.143 | 7.143 | 368 | +0.03(+0.38%) |
Feb 28, 2005 | 7.116 | 7.116 | 7.116 | 7.116 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 7.116 | 7.116 | 7.116 | 7.116 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 7.116 | 7.116 | 7.116 | 7.116 | 368 | -0.03(-0.38%) |
Feb 23, 2005 | 7.143 | 7.143 | 7.143 | 7.143 | 4,426 | +0.00(+0.00%) |
Feb 22, 2005 | 7.143 | 7.143 | 7.143 | 7.143 | 2,950 | -0.03(-0.38%) |
Feb 18, 2005 | 7.171 | 7.171 | 7.171 | 7.171 | 3,688 | +0.00(+0.04%) |
Feb 17, 2005 | 7.116 | 7.168 | 7.100 | 7.168 | 14,385 | +0.10(+1.38%) |
Feb 16, 2005 | 7.070 | 7.070 | 7.070 | 7.070 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 7.057 | 7.114 | 7.057 | 7.070 | 16,230 | +0.01(+0.19%) |
Feb 14, 2005 | 7.076 | 7.076 | 7.057 | 7.057 | 1,475 | -0.03(-0.46%) |
Feb 11, 2005 | 7.089 | 7.089 | 7.089 | 7.089 | 737 | +0.00(+0.00%) |
Feb 10, 2005 | 7.076 | 7.089 | 7.062 | 7.089 | 5,533 | -0.02(-0.31%) |
Feb 09, 2005 | 7.081 | 7.111 | 7.076 | 7.111 | 16,230 | +0.00(+0.00%) |
Feb 08, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 1,475 | +0.01(+0.08%) |
Feb 07, 2005 | 7.076 | 7.105 | 7.076 | 7.105 | 8,115 | +0.03(+0.42%) |
Feb 04, 2005 | 7.076 | 7.076 | 7.076 | 7.076 | 737 | +0.00(+0.00%) |
Feb 03, 2005 | 7.076 | 7.076 | 7.076 | 7.076 | 737 | -0.02(-0.34%) |
Feb 02, 2005 | 7.035 | 7.100 | 7.035 | 7.100 | 2,950 | +0.00(+0.04%) |
Feb 01, 2005 | 7.035 | 7.097 | 7.035 | 7.097 | 5,164 | +0.07(+1.04%) |
Jan 31, 2005 | 7.024 | 7.024 | 7.024 | 7.024 | 1,475 | -0.07(-0.99%) |
Jan 28, 2005 | 7.035 | 7.095 | 7.021 | 7.095 | 14,754 | +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 | 5,533 | -0.03(-0.38%) |
Jan 24, 2005 | 7.076 | 7.076 | 7.076 | 7.076 | 368 | -0.02(-0.31%) |
Jan 21, 2005 | 7.097 | 7.097 | 7.097 | 7.097 | 737 | +0.00(+0.00%) |
Jan 20, 2005 | 7.057 | 7.097 | 7.057 | 7.097 | 2,950 | +0.00(+0.00%) |
Jan 19, 2005 | 7.084 | 7.097 | 7.084 | 7.097 | 1,844 | +0.05(+0.69%) |
Jan 18, 2005 | 7.035 | 7.051 | 7.035 | 7.049 | 2,582 | +0.00(+0.00%) |
Jan 14, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 3,688 | +0.03(+0.39%) |
Jan 13, 2005 | 7.002 | 7.021 | 7.002 | 7.021 | 3,319 | +0.00(+0.00%) |
Jan 12, 2005 | 7.021 | 7.021 | 7.021 | 7.021 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 7.021 | 7.021 | 7.021 | 7.021 | 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%) |