Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 7.736 | 7.838 | 7.736 | 7.777 | 16,209 | +0.24(+3.24%) |
Apr 27, 2005 | 7.329 | 7.533 | 7.329 | 7.533 | 8,163 | +0.10(+1.37%) |
Apr 26, 2005 | 7.451 | 7.635 | 7.431 | 7.431 | 11,334 | +0.00(+0.00%) |
Apr 25, 2005 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 7.370 | 7.431 | 7.370 | 7.431 | 13,939 | +0.06(+0.83%) |
Apr 20, 2005 | 7.431 | 7.431 | 7.370 | 7.370 | 5,280 | -0.04(-0.55%) |
Apr 19, 2005 | 7.329 | 7.431 | 7.329 | 7.411 | 3,683 | +0.14(+1.99%) |
Apr 18, 2005 | 7.126 | 7.266 | 7.126 | 7.266 | 4,248 | +0.14(+1.97%) |
Apr 15, 2005 | 7.431 | 7.431 | 7.126 | 7.126 | 1,178 | -0.31(-4.11%) |
Apr 14, 2005 | 7.431 | 7.431 | 7.126 | 7.431 | 8,104 | -0.20(-2.67%) |
Apr 13, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 7.350 | 7.635 | 7.350 | 7.635 | 2,188 | +0.20(+2.68%) |
Apr 11, 2005 | 7.431 | 7.435 | 7.431 | 7.435 | 2,455 | -0.20(-2.61%) |
Apr 08, 2005 | 7.859 | 7.859 | 7.635 | 7.635 | 1,227 | -0.10(-1.32%) |
Apr 07, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 2,947 | +0.00(+0.00%) |
Apr 05, 2005 | 7.859 | 7.859 | 7.736 | 7.736 | 2,947 | -0.26(-3.31%) |
Apr 04, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 7.997 | 8.001 | 7.997 | 8.001 | 884 | +0.00(+0.00%) |
Mar 31, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 7.981 | 8.001 | 7.981 | 8.001 | 1,473 | +0.00(+0.00%) |
Mar 29, 2005 | 8.042 | 8.042 | 8.001 | 8.001 | 2,379 | -0.04(-0.51%) |
Mar 28, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 338 | +0.00(+0.00%) |
Mar 24, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 368 | +0.00(+0.00%) |
Mar 23, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 1,350 | +0.00(+0.00%) |
Mar 22, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 491 | +0.00(+0.00%) |
Mar 18, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 2,455 | -0.10(-1.25%) |
Mar 14, 2005 | 8.144 | 8.144 | 8.042 | 8.144 | 4,175 | +0.18(+2.30%) |
Mar 11, 2005 | 8.042 | 8.042 | 7.960 | 7.960 | 6,952 | -0.08(-1.01%) |
Mar 10, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 817 | +0.00(+0.00%) |
Mar 09, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 8.547 | 8.551 | 8.042 | 8.042 | 2,291 | +0.00(+0.00%) |
Mar 04, 2005 | 8.347 | 8.347 | 8.042 | 8.042 | 1,657 | +0.10(+1.28%) |
Mar 03, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 613 | +0.00(+0.00%) |
Mar 02, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
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%) |