Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 17,726 | -0.20(-2.50%) |
Feb 23, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 491 | -0.20(-2.44%) |
Feb 22, 2005 | 8.343 | 8.347 | 8.343 | 8.347 | 491 | +0.00(+0.00%) |
Feb 18, 2005 | 8.347 | 8.347 | 8.347 | 8.347 | 245 | +0.51(+6.49%) |
Feb 17, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 262 | -0.10(-1.28%) |
Feb 16, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 7.838 | 8.449 | 7.838 | 7.940 | 6,716 | +0.10(+1.30%) |
Feb 02, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 3,069 | -0.31(-3.75%) |
Feb 01, 2005 | 8.144 | 8.144 | 7.736 | 8.144 | 2,210 | +0.00(+0.00%) |
Jan 31, 2005 | 8.144 | 8.388 | 8.144 | 8.144 | 5,403 | +0.51(+6.67%) |
Jan 28, 2005 | 7.981 | 7.981 | 7.635 | 7.635 | 1,227 | -0.35(-4.34%) |
Jan 27, 2005 | 7.777 | 7.981 | 7.777 | 7.981 | 1,719 | +0.20(+2.62%) |
Jan 26, 2005 | 7.635 | 7.777 | 7.635 | 7.777 | 1,289 | +0.14(+1.87%) |
Jan 25, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 491 | -0.14(-1.83%) |
Jan 24, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 245 | +0.04(+0.53%) |
Jan 21, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 7.777 | 7.777 | 7.736 | 7.736 | 2,701 | +0.14(+1.88%) |
Jan 19, 2005 | 7.594 | 7.594 | 7.594 | 7.594 | 306 | -0.04(-0.53%) |
Jan 18, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 1,534 | +0.00(+0.00%) |
Jan 14, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 407 | +0.00(+0.00%) |
Jan 07, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 7.635 | 7.736 | 7.635 | 7.635 | 2,640 | -0.14(-1.83%) |
Jan 04, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 7.797 | 7.797 | 7.777 | 7.777 | 5,894 | -0.02(-0.26%) |
Dec 31, 2004 | 7.797 | 7.797 | 7.797 | 7.797 | 491 | +0.02(+0.26%) |
Dec 30, 2004 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 7.797 | 7.797 | 7.777 | 7.777 | 1,227 | +0.00(+0.00%) |
Dec 28, 2004 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 7.736 | 7.777 | 7.736 | 7.777 | 7,613 | +0.04(+0.53%) |
Dec 23, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 491 | +0.00(+0.00%) |
Dec 22, 2004 | 7.736 | 7.740 | 7.736 | 7.736 | 4,666 | +0.00(+0.00%) |
Dec 21, 2004 | 7.789 | 7.797 | 7.736 | 7.736 | 12,770 | -0.41(-5.00%) |
Dec 20, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 7.940 | 8.144 | 7.940 | 8.144 | 1,227 | +0.41(+5.26%) |
Dec 16, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 491 | +0.10(+1.33%) |
Dec 13, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 2,701 | -0.25(-3.23%) |
Dec 10, 2004 | 7.889 | 7.889 | 7.889 | 7.889 | 2,947 | +0.25(+3.33%) |
Dec 09, 2004 | 8.144 | 8.144 | 7.537 | 7.635 | 3,192 | -0.51(-6.25%) |
Dec 08, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 491 | +0.71(+9.59%) |
Dec 06, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |