Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.282 | 8.290 | 8.282 | 8.290 | 2,529 | +0.01(+0.10%) |
May 27, 2005 | 8.282 | 8.282 | 8.282 | 8.282 | 0 | +0.00(+0.00%) |
May 26, 2005 | 8.045 | 8.282 | 8.045 | 8.282 | 3,035 | +0.38(+4.75%) |
May 25, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 505 | +0.05(+0.60%) |
May 24, 2005 | 7.859 | 7.859 | 7.859 | 7.859 | 0 | +0.00(+0.00%) |
May 23, 2005 | 7.855 | 7.859 | 7.855 | 7.859 | 966 | -0.16(-2.02%) |
May 20, 2005 | 8.021 | 8.021 | 8.021 | 8.021 | 0 | +0.00(+0.00%) |
May 19, 2005 | 8.021 | 8.021 | 8.021 | 8.021 | 252 | +0.04(+0.50%) |
May 17, 2005 | 7.982 | 7.982 | 7.982 | 7.982 | 252 | +0.00(+0.00%) |
May 16, 2005 | 7.982 | 7.982 | 7.982 | 7.982 | 505 | -0.05(-0.64%) |
May 13, 2005 | 8.282 | 8.282 | 7.907 | 8.033 | 25,006 | +0.20(+2.57%) |
May 12, 2005 | 7.832 | 7.832 | 7.832 | 7.832 | 0 | +0.00(+0.00%) |
May 11, 2005 | 7.832 | 7.832 | 7.832 | 7.832 | 4,176 | +0.11(+1.39%) |
May 10, 2005 | 7.724 | 7.724 | 7.724 | 7.724 | 0 | +0.00(+0.00%) |
May 09, 2005 | 7.724 | 7.724 | 7.724 | 7.724 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.709 | 7.724 | 7.709 | 7.724 | 3,541 | +0.02(+0.19%) |
May 05, 2005 | 7.709 | 7.709 | 7.709 | 7.709 | 0 | +0.00(+0.00%) |
May 04, 2005 | 7.511 | 7.709 | 7.511 | 7.709 | 2,529 | +0.01(+0.10%) |
May 03, 2005 | 7.610 | 7.701 | 7.511 | 7.701 | 1,990 | +0.19(+2.53%) |
May 02, 2005 | 7.511 | 7.566 | 7.511 | 7.511 | 3,794 | -0.27(-3.46%) |
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%) |