Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.968 | 6.968 | 6.968 | 6.968 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 6.968 | 6.968 | 6.968 | 6.968 | 368 | +0.03(+0.47%) |
Jun 28, 2005 | 6.935 | 6.935 | 6.935 | 6.935 | 1,106 | -0.03(-0.43%) |
Jun 27, 2005 | 6.965 | 6.965 | 6.965 | 6.965 | 737 | -0.00(-0.04%) |
Jun 24, 2005 | 6.968 | 6.968 | 6.968 | 6.968 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 6.968 | 6.968 | 6.968 | 6.968 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 6.932 | 6.968 | 6.932 | 6.968 | 2,213 | +0.04(+0.59%) |
Jun 21, 2005 | 6.927 | 6.927 | 6.927 | 6.927 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 6.954 | 6.954 | 6.927 | 6.927 | 3,688 | -0.02(-0.27%) |
Jun 17, 2005 | 6.946 | 6.946 | 6.946 | 6.946 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 6.919 | 6.946 | 6.913 | 6.946 | 4,057 | +0.02(+0.35%) |
Jun 15, 2005 | 6.927 | 6.927 | 6.922 | 6.922 | 2,950 | -0.04(-0.62%) |
Jun 14, 2005 | 6.965 | 6.965 | 6.965 | 6.965 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 6.913 | 6.968 | 6.913 | 6.965 | 6,639 | +0.04(+0.55%) |
Jun 10, 2005 | 6.927 | 6.927 | 6.927 | 6.927 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 6.927 | 6.927 | 6.927 | 6.927 | 737 | +0.01(+0.20%) |
Jun 08, 2005 | 6.913 | 6.913 | 6.913 | 6.913 | 2,581 | +0.00(+0.00%) |
Jun 07, 2005 | 6.913 | 6.913 | 6.913 | 6.913 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 6.913 | 6.913 | 6.913 | 6.913 | 368 | -0.03(-0.43%) |
Jun 03, 2005 | 6.943 | 6.943 | 6.943 | 6.943 | 1,844 | +0.00(+0.00%) |
Jun 02, 2005 | 6.927 | 6.943 | 6.916 | 6.943 | 2,950 | -0.03(-0.47%) |
Jun 01, 2005 | 6.976 | 6.976 | 6.976 | 6.976 | 0 | +0.00(+0.00%) |
May 31, 2005 | 6.976 | 6.976 | 6.976 | 6.976 | 0 | +0.00(+0.00%) |
May 27, 2005 | 6.976 | 6.976 | 6.976 | 6.976 | 1,844 | -0.04(-0.58%) |
May 26, 2005 | 7.022 | 7.022 | 7.016 | 7.016 | 3,688 | -0.20(-2.71%) |
May 25, 2005 | 7.185 | 7.212 | 7.185 | 7.212 | 4,057 | +0.07(+0.95%) |
May 24, 2005 | 7.130 | 7.144 | 7.130 | 7.144 | 1,475 | -0.01(-0.19%) |
May 23, 2005 | 7.233 | 7.239 | 7.157 | 7.157 | 8,852 | -0.07(-0.94%) |
May 20, 2005 | 7.225 | 7.225 | 7.225 | 7.225 | 368 | -0.04(-0.56%) |
May 19, 2005 | 7.266 | 7.266 | 7.266 | 7.266 | 0 | +0.00(+0.00%) |
May 18, 2005 | 7.239 | 7.266 | 7.239 | 7.266 | 1,475 | -0.00(-0.04%) |
May 17, 2005 | 7.225 | 7.269 | 7.225 | 7.269 | 7,008 | +0.08(+1.17%) |
May 16, 2005 | 7.095 | 7.185 | 7.095 | 7.185 | 7,745 | +0.11(+1.53%) |
May 13, 2005 | 7.076 | 7.076 | 7.076 | 7.076 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.068 | 7.082 | 7.068 | 7.076 | 4,795 | +0.00(+0.00%) |
May 11, 2005 | 7.157 | 7.195 | 7.076 | 7.076 | 6,270 | -0.05(-0.76%) |
May 10, 2005 | 7.117 | 7.130 | 7.117 | 7.130 | 1,844 | +0.00(+0.00%) |
May 09, 2005 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
May 05, 2005 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
May 04, 2005 | 7.130 | 7.133 | 7.130 | 7.130 | 2,581 | +0.00(+0.00%) |
May 03, 2005 | 7.090 | 7.130 | 7.090 | 7.130 | 2,581 | +0.07(+1.04%) |
May 02, 2005 | 7.057 | 7.057 | 7.057 | 7.057 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 7.063 | 7.063 | 7.057 | 7.057 | 737 | -0.05(-0.65%) |
Apr 28, 2005 | 7.103 | 7.103 | 7.103 | 7.103 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 7.046 | 7.182 | 7.046 | 7.103 | 8,114 | +0.04(+0.58%) |
Apr 26, 2005 | 7.044 | 7.063 | 7.044 | 7.063 | 3,319 | +0.00(+0.00%) |
Apr 25, 2005 | 7.063 | 7.063 | 7.063 | 7.063 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 7.063 | 7.063 | 7.063 | 7.063 | 1,844 | -0.00(-0.04%) |
Apr 21, 2005 | 7.155 | 7.155 | 7.065 | 7.065 | 737 | -0.02(-0.34%) |
Apr 20, 2005 | 7.125 | 7.125 | 7.071 | 7.090 | 5,901 | +0.03(+0.46%) |
Apr 19, 2005 | 7.063 | 7.063 | 7.057 | 7.057 | 737 | -0.03(-0.46%) |
Apr 18, 2005 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 7.090 | 7.090 | 7.090 | 7.090 | 2,950 | -0.07(-0.91%) |
Apr 14, 2005 | 7.090 | 7.155 | 7.090 | 7.155 | 4,795 | -0.00(-0.04%) |
Apr 13, 2005 | 7.157 | 7.157 | 7.157 | 7.157 | 737 | +0.04(+0.57%) |
Apr 12, 2005 | 7.144 | 7.185 | 7.117 | 7.117 | 9,221 | +0.04(+0.57%) |
Apr 11, 2005 | 7.076 | 7.076 | 7.076 | 7.076 | 368 | -0.03(-0.38%) |
Apr 08, 2005 | 7.103 | 7.103 | 7.103 | 7.103 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 7.035 | 7.103 | 7.035 | 7.103 | 2,950 | +0.01(+0.19%) |
Apr 06, 2005 | 7.063 | 7.090 | 7.063 | 7.090 | 1,106 | +0.07(+0.93%) |
Apr 05, 2005 | 7.025 | 7.025 | 7.025 | 7.025 | 368 | -0.01(-0.15%) |
Apr 04, 2005 | 7.035 | 7.035 | 7.035 | 7.035 | 0 | +0.00(+0.00%) |