Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.907 | 6.907 | 6.907 | 6.907 | 1,500 | -0.07(-0.99%) |
Jan 28, 2005 | 6.917 | 6.976 | 6.904 | 6.976 | 15,005 | +0.05(+0.65%) |
Jan 27, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 5,627 | -0.03(-0.38%) |
Jan 24, 2005 | 6.957 | 6.957 | 6.957 | 6.957 | 375 | -0.02(-0.31%) |
Jan 21, 2005 | 6.979 | 6.979 | 6.979 | 6.979 | 750 | +0.00(+0.00%) |
Jan 20, 2005 | 6.939 | 6.979 | 6.939 | 6.979 | 3,001 | +0.00(+0.00%) |
Jan 19, 2005 | 6.965 | 6.979 | 6.965 | 6.979 | 1,875 | +0.05(+0.69%) |
Jan 18, 2005 | 6.917 | 6.933 | 6.917 | 6.931 | 2,626 | +0.00(+0.00%) |
Jan 14, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 3,751 | +0.03(+0.39%) |
Jan 13, 2005 | 6.885 | 6.904 | 6.885 | 6.904 | 3,376 | +0.00(+0.00%) |
Jan 12, 2005 | 6.904 | 6.904 | 6.904 | 6.904 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 6.904 | 6.904 | 6.904 | 6.904 | 1,500 | -0.03(-0.38%) |
Jan 10, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 6.917 | 6.931 | 6.917 | 6.931 | 1,500 | -0.09(-1.25%) |
Jan 05, 2005 | 7.019 | 7.019 | 7.019 | 7.019 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 7.019 | 7.019 | 7.019 | 7.019 | 2,250 | +0.10(+1.43%) |
Jan 03, 2005 | 6.907 | 6.920 | 6.907 | 6.920 | 6,377 | -0.01(-0.19%) |
Dec 31, 2004 | 6.933 | 6.933 | 6.933 | 6.933 | 1,125 | -0.05(-0.76%) |
Dec 30, 2004 | 6.971 | 6.987 | 6.920 | 6.987 | 8,253 | +0.06(+0.81%) |
Dec 29, 2004 | 6.960 | 6.971 | 6.891 | 6.931 | 20,257 | -0.07(-0.95%) |
Dec 28, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 6.971 | 6.997 | 6.971 | 6.997 | 750 | +0.02(+0.31%) |
Dec 23, 2004 | 6.976 | 6.976 | 6.976 | 6.976 | 750 | -0.02(-0.30%) |
Dec 22, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 750 | -0.02(-0.27%) |
Dec 17, 2004 | 6.997 | 7.016 | 6.997 | 7.016 | 1,500 | -0.01(-0.11%) |
Dec 16, 2004 | 7.024 | 7.024 | 7.024 | 7.024 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.024 | 7.024 | 7.024 | 7.024 | 375 | +0.06(+0.92%) |
Dec 14, 2004 | 7.024 | 7.040 | 6.960 | 6.960 | 6,377 | -0.10(-1.47%) |
Dec 13, 2004 | 7.157 | 7.157 | 7.064 | 7.064 | 7,502 | -0.02(-0.34%) |
Dec 10, 2004 | 7.088 | 7.088 | 7.088 | 7.088 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 7.088 | 7.088 | 7.088 | 7.088 | 750 | +0.05(+0.72%) |
Dec 08, 2004 | 7.037 | 7.037 | 7.037 | 7.037 | 375 | -0.05(-0.75%) |
Dec 07, 2004 | 7.091 | 7.091 | 7.091 | 7.091 | 1,500 | +0.00(+0.00%) |
Dec 06, 2004 | 7.091 | 7.091 | 7.091 | 7.091 | 1,500 | -0.02(-0.23%) |
Dec 03, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 7.157 | 7.211 | 7.107 | 7.107 | 13,130 | +0.02(+0.23%) |
Nov 29, 2004 | 7.091 | 7.091 | 7.091 | 7.091 | 4,876 | -0.24(-3.27%) |
Nov 26, 2004 | 7.331 | 7.331 | 7.331 | 7.331 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.389 | 7.389 | 7.331 | 7.331 | 3,376 | -0.06(-0.87%) |
Nov 23, 2004 | 7.357 | 7.400 | 7.357 | 7.395 | 13,880 | +0.06(+0.87%) |
Nov 22, 2004 | 7.331 | 7.331 | 7.331 | 7.331 | 3,001 | -0.03(-0.36%) |
Nov 19, 2004 | 7.152 | 7.397 | 7.152 | 7.357 | 19,507 | +0.21(+2.95%) |
Nov 18, 2004 | 7.157 | 7.157 | 7.141 | 7.147 | 3,751 | -0.02(-0.33%) |
Nov 17, 2004 | 7.125 | 7.171 | 7.125 | 7.171 | 2,250 | +0.00(+0.04%) |
Nov 16, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 375 | -0.04(-0.55%) |
Nov 15, 2004 | 7.165 | 7.208 | 7.165 | 7.208 | 4,126 | +0.04(+0.52%) |
Nov 12, 2004 | 7.157 | 7.171 | 7.157 | 7.171 | 1,125 | +0.07(+0.94%) |
Nov 11, 2004 | 7.104 | 7.104 | 7.104 | 7.104 | 375 | +0.00(+0.00%) |
Nov 10, 2004 | 7.155 | 7.155 | 7.104 | 7.104 | 2,250 | -0.06(-0.89%) |
Nov 09, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 7.163 | 7.168 | 7.133 | 7.168 | 2,626 | -0.02(-0.22%) |
Nov 05, 2004 | 7.144 | 7.184 | 7.144 | 7.184 | 8,628 | +0.04(+0.60%) |
Nov 04, 2004 | 7.141 | 7.141 | 7.141 | 7.141 | 750 | -0.04(-0.59%) |
Nov 03, 2004 | 7.208 | 7.211 | 7.184 | 7.184 | 4,501 | +0.00(+0.00%) |
Nov 02, 2004 | 7.184 | 7.184 | 7.184 | 7.184 | 0 | +0.00(+0.00%) |