Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.858 | 6.858 | 6.858 | 6.858 | 0 | +0.00(+0.00%) |
May 27, 2005 | 6.858 | 6.858 | 6.858 | 6.858 | 1,875 | -0.04(-0.58%) |
May 26, 2005 | 6.904 | 6.904 | 6.898 | 6.898 | 3,751 | -0.19(-2.71%) |
May 25, 2005 | 7.064 | 7.090 | 7.064 | 7.090 | 4,126 | +0.07(+0.95%) |
May 24, 2005 | 7.010 | 7.024 | 7.010 | 7.024 | 1,500 | -0.01(-0.19%) |
May 23, 2005 | 7.111 | 7.117 | 7.037 | 7.037 | 9,004 | -0.07(-0.94%) |
May 20, 2005 | 7.103 | 7.103 | 7.103 | 7.103 | 375 | -0.04(-0.56%) |
May 19, 2005 | 7.143 | 7.143 | 7.143 | 7.143 | 0 | +0.00(+0.00%) |
May 18, 2005 | 7.117 | 7.143 | 7.117 | 7.143 | 1,500 | -0.00(-0.04%) |
May 17, 2005 | 7.103 | 7.146 | 7.103 | 7.146 | 7,128 | +0.08(+1.17%) |
May 16, 2005 | 6.976 | 7.064 | 6.976 | 7.064 | 7,878 | +0.11(+1.53%) |
May 13, 2005 | 6.957 | 6.957 | 6.957 | 6.957 | 0 | +0.00(+0.00%) |
May 12, 2005 | 6.949 | 6.962 | 6.949 | 6.957 | 4,877 | +0.00(+0.00%) |
May 11, 2005 | 7.037 | 7.074 | 6.957 | 6.957 | 6,377 | -0.05(-0.76%) |
May 10, 2005 | 6.997 | 7.010 | 6.997 | 7.010 | 1,875 | +0.00(+0.00%) |
May 09, 2005 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) |
May 05, 2005 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) |
May 04, 2005 | 7.010 | 7.013 | 7.010 | 7.010 | 2,626 | +0.00(+0.00%) |
May 03, 2005 | 6.970 | 7.010 | 6.970 | 7.010 | 2,626 | +0.07(+1.04%) |
May 02, 2005 | 6.938 | 6.938 | 6.938 | 6.938 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 6.944 | 6.944 | 6.938 | 6.938 | 750 | -0.05(-0.65%) |
Apr 28, 2005 | 6.984 | 6.984 | 6.984 | 6.984 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 6.928 | 7.061 | 6.928 | 6.984 | 8,253 | +0.04(+0.58%) |
Apr 26, 2005 | 6.925 | 6.944 | 6.925 | 6.944 | 3,376 | +0.00(+0.00%) |
Apr 25, 2005 | 6.944 | 6.944 | 6.944 | 6.944 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 6.944 | 6.944 | 6.944 | 6.944 | 1,875 | -0.00(-0.04%) |
Apr 21, 2005 | 7.034 | 7.034 | 6.946 | 6.946 | 750 | -0.02(-0.34%) |
Apr 20, 2005 | 7.005 | 7.005 | 6.952 | 6.970 | 6,002 | +0.03(+0.46%) |
Apr 19, 2005 | 6.944 | 6.944 | 6.938 | 6.938 | 750 | -0.03(-0.46%) |
Apr 18, 2005 | 6.970 | 6.970 | 6.970 | 6.970 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 6.970 | 6.970 | 6.970 | 6.970 | 3,001 | -0.06(-0.91%) |
Apr 14, 2005 | 6.970 | 7.034 | 6.970 | 7.034 | 4,877 | -0.00(-0.04%) |
Apr 13, 2005 | 7.037 | 7.037 | 7.037 | 7.037 | 750 | +0.04(+0.57%) |
Apr 12, 2005 | 7.024 | 7.064 | 6.997 | 6.997 | 9,379 | +0.04(+0.57%) |
Apr 11, 2005 | 6.957 | 6.957 | 6.957 | 6.957 | 375 | -0.03(-0.38%) |
Apr 08, 2005 | 6.984 | 6.984 | 6.984 | 6.984 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 6.917 | 6.984 | 6.917 | 6.984 | 3,001 | +0.01(+0.19%) |
Apr 06, 2005 | 6.944 | 6.970 | 6.944 | 6.970 | 1,125 | +0.06(+0.93%) |
Apr 05, 2005 | 6.906 | 6.906 | 6.906 | 6.906 | 375 | -0.01(-0.15%) |
Apr 04, 2005 | 6.917 | 6.917 | 6.917 | 6.917 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 6.930 | 6.930 | 6.917 | 6.917 | 2,626 | -0.05(-0.76%) |
Mar 31, 2005 | 6.930 | 6.970 | 6.930 | 6.970 | 6,002 | +0.04(+0.58%) |
Mar 30, 2005 | 6.944 | 6.944 | 6.930 | 6.930 | 6,002 | -0.07(-0.95%) |
Mar 29, 2005 | 6.997 | 6.997 | 6.997 | 6.997 | 375 | +0.03(+0.38%) |
Mar 28, 2005 | 7.050 | 7.050 | 6.970 | 6.970 | 5,252 | -0.08(-1.13%) |
Mar 24, 2005 | 7.050 | 7.053 | 7.050 | 7.050 | 5,252 | -0.00(-0.04%) |
Mar 23, 2005 | 7.053 | 7.053 | 7.053 | 7.053 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 7.053 | 7.053 | 7.053 | 7.053 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 7.058 | 7.058 | 7.053 | 7.053 | 4,126 | -0.02(-0.34%) |
Mar 18, 2005 | 7.077 | 7.077 | 7.077 | 7.077 | 1,125 | +0.02(+0.34%) |
Mar 17, 2005 | 7.053 | 7.053 | 7.053 | 7.053 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.064 | 7.064 | 7.053 | 7.053 | 2,251 | -0.05(-0.71%) |
Mar 15, 2005 | 7.058 | 7.117 | 7.058 | 7.103 | 9,754 | +0.04(+0.57%) |
Mar 14, 2005 | 7.064 | 7.064 | 7.064 | 7.064 | 750 | -0.03(-0.38%) |
Mar 11, 2005 | 7.090 | 7.090 | 7.090 | 7.090 | 1,125 | -0.03(-0.37%) |
Mar 10, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 1,875 | +0.07(+0.95%) |
Mar 08, 2005 | 7.040 | 7.050 | 7.040 | 7.050 | 9,754 | +0.05(+0.72%) |
Mar 07, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 750 | +0.01(+0.15%) |
Mar 04, 2005 | 6.989 | 6.989 | 6.989 | 6.989 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 6.989 | 6.989 | 6.989 | 6.989 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 6.997 | 6.997 | 6.989 | 6.989 | 3,001 | -0.03(-0.49%) |