Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.065 | 7.098 | 7.065 | 7.098 | 1,082 | +0.11(+1.51%) |
May 27, 2005 | 6.993 | 6.993 | 6.993 | 6.993 | 3,248 | -0.22(-3.11%) |
May 26, 2005 | 7.217 | 7.217 | 7.217 | 7.217 | 0 | +0.00(+0.00%) |
May 25, 2005 | 7.287 | 7.287 | 7.217 | 7.217 | 7,218 | -0.02(-0.31%) |
May 24, 2005 | 7.320 | 7.320 | 7.240 | 7.240 | 8,301 | -0.07(-0.95%) |
May 23, 2005 | 7.309 | 7.309 | 7.309 | 7.309 | 0 | +0.00(+0.00%) |
May 20, 2005 | 7.309 | 7.309 | 7.309 | 7.309 | 0 | +0.00(+0.00%) |
May 19, 2005 | 7.309 | 7.309 | 7.309 | 7.309 | 1,443 | -0.01(-0.08%) |
May 17, 2005 | 7.314 | 7.314 | 7.287 | 7.314 | 9,023 | +0.06(+0.80%) |
May 16, 2005 | 7.256 | 7.256 | 7.256 | 7.256 | 0 | +0.00(+0.00%) |
May 13, 2005 | 7.256 | 7.256 | 7.256 | 7.256 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.256 | 7.256 | 7.256 | 7.256 | 1,804 | +0.00(+0.04%) |
May 11, 2005 | 7.184 | 7.253 | 7.184 | 7.253 | 1,443 | +0.07(+0.96%) |
May 10, 2005 | 7.204 | 7.256 | 7.184 | 7.184 | 5,053 | -0.02(-0.27%) |
May 09, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.159 | 7.204 | 7.159 | 7.204 | 14,076 | +0.04(+0.62%) |
May 05, 2005 | 7.181 | 7.181 | 7.159 | 7.159 | 4,692 | -0.09(-1.26%) |
May 04, 2005 | 7.234 | 7.251 | 7.234 | 7.251 | 2,165 | +0.02(+0.27%) |
May 03, 2005 | 7.195 | 7.231 | 7.195 | 7.231 | 3,248 | +0.03(+0.38%) |
May 02, 2005 | 7.195 | 7.204 | 7.195 | 7.204 | 10,466 | -0.01(-0.12%) |
Apr 29, 2005 | 7.209 | 7.212 | 7.209 | 7.212 | 3,970 | +0.01(+0.12%) |
Apr 28, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 721 | -0.01(-0.08%) |
Apr 27, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 7.148 | 7.209 | 7.148 | 7.209 | 2,526 | +0.06(+0.81%) |
Apr 22, 2005 | 7.162 | 7.162 | 7.151 | 7.151 | 3,609 | -0.01(-0.15%) |
Apr 21, 2005 | 7.159 | 7.162 | 7.151 | 7.162 | 10,106 | +0.01(+0.12%) |
Apr 20, 2005 | 7.154 | 7.154 | 7.154 | 7.154 | 2,887 | +0.01(+0.08%) |
Apr 19, 2005 | 7.179 | 7.179 | 7.134 | 7.148 | 3,970 | -0.06(-0.77%) |
Apr 18, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 360 | +0.02(+0.31%) |
Apr 15, 2005 | 7.190 | 7.190 | 7.181 | 7.181 | 3,970 | -0.00(-0.04%) |
Apr 14, 2005 | 7.184 | 7.184 | 7.184 | 7.184 | 2,526 | -0.02(-0.27%) |
Apr 13, 2005 | 7.181 | 7.209 | 7.181 | 7.204 | 4,331 | +0.00(+0.00%) |
Apr 12, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 3,609 | -0.07(-0.95%) |
Apr 08, 2005 | 7.273 | 7.273 | 7.273 | 7.273 | 721 | -0.03(-0.42%) |
Apr 07, 2005 | 7.303 | 7.303 | 7.303 | 7.303 | 721 | -0.01(-0.11%) |
Apr 06, 2005 | 7.245 | 7.312 | 7.245 | 7.312 | 3,970 | +0.13(+1.85%) |
Apr 05, 2005 | 7.179 | 7.179 | 7.179 | 7.179 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 7.179 | 7.179 | 7.179 | 7.179 | 6,857 | +0.00(+0.00%) |
Apr 01, 2005 | 7.179 | 7.179 | 7.179 | 7.179 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 7.173 | 7.179 | 7.173 | 7.179 | 7,579 | +0.03(+0.47%) |
Mar 30, 2005 | 7.143 | 7.145 | 7.143 | 7.145 | 2,165 | +0.01(+0.08%) |
Mar 29, 2005 | 7.198 | 7.198 | 7.115 | 7.140 | 20,933 | -0.06(-0.81%) |
Mar 28, 2005 | 7.201 | 7.201 | 7.198 | 7.198 | 721 | +0.01(+0.19%) |
Mar 24, 2005 | 7.184 | 7.184 | 7.115 | 7.184 | 2,165 | -0.07(-0.95%) |
Mar 23, 2005 | 7.204 | 7.253 | 7.187 | 7.253 | 7,579 | +0.04(+0.61%) |
Mar 22, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 2,165 | -0.01(-0.15%) |
Mar 18, 2005 | 7.220 | 7.220 | 7.220 | 7.220 | 3,609 | -0.07(-0.91%) |
Mar 17, 2005 | 7.287 | 7.287 | 7.287 | 7.287 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.287 | 7.287 | 7.287 | 7.287 | 721 | -0.02(-0.34%) |
Mar 15, 2005 | 7.326 | 7.326 | 7.312 | 7.312 | 3,970 | +0.05(+0.65%) |
Mar 14, 2005 | 7.265 | 7.312 | 7.265 | 7.265 | 11,549 | -0.04(-0.49%) |
Mar 11, 2005 | 7.328 | 7.328 | 7.301 | 7.301 | 2,887 | -0.10(-1.31%) |
Mar 10, 2005 | 7.411 | 7.411 | 7.398 | 7.398 | 3,609 | +0.00(+0.00%) |
Mar 09, 2005 | 7.328 | 7.398 | 7.328 | 7.398 | 4,331 | +0.00(+0.00%) |
Mar 08, 2005 | 7.334 | 7.398 | 7.314 | 7.398 | 7,940 | +0.04(+0.56%) |
Mar 07, 2005 | 7.356 | 7.356 | 7.356 | 7.356 | 3,609 | +0.06(+0.87%) |
Mar 04, 2005 | 7.292 | 7.292 | 7.292 | 7.292 | 1,804 | +0.00(+0.00%) |
Mar 03, 2005 | 7.292 | 7.292 | 7.292 | 7.292 | 7,218 | +0.01(+0.08%) |
Mar 02, 2005 | 7.287 | 7.287 | 7.287 | 7.287 | 2,887 | -0.06(-0.75%) |