Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2005 | 7.024 | 7.024 | 7.024 | 7.024 | 375 | +0.03(+0.38%) |
Feb 28, 2005 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 6.997 | 6.997 | 6.997 | 6.997 | 375 | -0.03(-0.38%) |
Feb 23, 2005 | 7.024 | 7.024 | 7.024 | 7.024 | 4,502 | +0.00(+0.00%) |
Feb 22, 2005 | 7.024 | 7.024 | 7.024 | 7.024 | 3,001 | -0.03(-0.38%) |
Feb 18, 2005 | 7.050 | 7.050 | 7.050 | 7.050 | 3,751 | +0.00(+0.04%) |
Feb 17, 2005 | 6.997 | 7.048 | 6.981 | 7.048 | 14,631 | +0.10(+1.38%) |
Feb 16, 2005 | 6.952 | 6.952 | 6.952 | 6.952 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 6.938 | 6.994 | 6.938 | 6.952 | 16,507 | +0.01(+0.19%) |
Feb 14, 2005 | 6.957 | 6.957 | 6.938 | 6.938 | 1,500 | -0.03(-0.46%) |
Feb 11, 2005 | 6.970 | 6.970 | 6.970 | 6.970 | 750 | +0.00(+0.00%) |
Feb 10, 2005 | 6.957 | 6.970 | 6.944 | 6.970 | 5,627 | -0.02(-0.31%) |
Feb 09, 2005 | 6.962 | 6.992 | 6.957 | 6.992 | 16,507 | +0.00(+0.00%) |
Feb 08, 2005 | 6.992 | 6.992 | 6.992 | 6.992 | 1,500 | +0.01(+0.08%) |
Feb 07, 2005 | 6.957 | 6.986 | 6.957 | 6.986 | 8,253 | +0.03(+0.42%) |
Feb 04, 2005 | 6.957 | 6.957 | 6.957 | 6.957 | 750 | +0.00(+0.00%) |
Feb 03, 2005 | 6.957 | 6.957 | 6.957 | 6.957 | 750 | -0.02(-0.34%) |
Feb 02, 2005 | 6.917 | 6.981 | 6.917 | 6.981 | 3,001 | +0.00(+0.04%) |
Feb 01, 2005 | 6.917 | 6.978 | 6.917 | 6.978 | 5,252 | +0.07(+1.04%) |
Jan 31, 2005 | 6.906 | 6.906 | 6.906 | 6.906 | 1,500 | -0.07(-0.99%) |
Jan 28, 2005 | 6.917 | 6.976 | 6.904 | 6.976 | 15,006 | +0.05(+0.65%) |
Jan 27, 2005 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 6.930 | 6.930 | 6.930 | 6.930 | 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 | 6.978 | 6.978 | 6.978 | 6.978 | 750 | +0.00(+0.00%) |
Jan 20, 2005 | 6.938 | 6.978 | 6.938 | 6.978 | 3,001 | +0.00(+0.00%) |
Jan 19, 2005 | 6.965 | 6.978 | 6.965 | 6.978 | 1,875 | +0.05(+0.69%) |
Jan 18, 2005 | 6.917 | 6.933 | 6.917 | 6.930 | 2,626 | +0.00(+0.00%) |
Jan 14, 2005 | 6.930 | 6.930 | 6.930 | 6.930 | 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 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 6.917 | 6.930 | 6.917 | 6.930 | 1,500 | -0.09(-1.25%) |
Jan 05, 2005 | 7.018 | 7.018 | 7.018 | 7.018 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 7.018 | 7.018 | 7.018 | 7.018 | 2,251 | +0.10(+1.43%) |