Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.600 | 7.800 | 7.600 | 7.600 | 4,374 | +0.00(+0.00%) |
May 27, 2005 | 7.600 | 7.800 | 7.600 | 7.600 | 4,374 | +0.00(+0.00%) |
May 26, 2005 | 7.600 | 7.800 | 7.600 | 7.600 | 4,374 | +0.00(+0.00%) |
May 25, 2005 | 7.600 | 7.800 | 7.600 | 7.600 | 4,374 | -0.15(-1.94%) |
May 24, 2005 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.25(+3.33%) |
May 23, 2005 | 7.500 | 7.500 | 7.500 | 7.500 | 21,470 | +0.00(+0.00%) |
May 20, 2005 | 7.500 | 7.500 | 7.500 | 7.500 | 21,470 | +0.00(+0.00%) |
May 19, 2005 | 7.500 | 7.500 | 7.500 | 7.500 | 21,470 | +0.00(+0.00%) |
May 17, 2005 | 7.500 | 7.500 | 7.500 | 7.500 | 21,470 | -0.50(-6.25%) |
May 16, 2005 | 8.000 | 8.000 | 8.000 | 8.000 | 1,151 | +0.00(+0.00%) |
May 13, 2005 | 8.000 | 8.000 | 8.000 | 8.000 | 1,151 | +0.00(+0.00%) |
May 12, 2005 | 8.000 | 8.000 | 8.000 | 8.000 | 1,151 | -0.20(-2.44%) |
May 11, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 1,000 | +0.00(+0.00%) |
May 10, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 1,000 | +0.00(+0.00%) |
May 09, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 310 | -0.10(-1.20%) |
May 06, 2005 | 8.300 | 8.300 | 8.250 | 8.300 | 800 | +0.00(+0.00%) |
May 05, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 3,476 | +0.00(+0.00%) |
May 04, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 3,476 | +0.10(+1.22%) |
May 03, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 500 | -0.05(-0.61%) |
May 02, 2005 | 8.250 | 8.400 | 8.250 | 8.250 | 4,461 | +0.00(+0.00%) |
Apr 29, 2005 | 8.250 | 8.400 | 8.250 | 8.250 | 4,461 | +0.00(+0.00%) |
Apr 28, 2005 | 8.250 | 8.400 | 8.250 | 8.250 | 4,461 | +0.25(+3.12%) |
Apr 27, 2005 | 8.000 | 8.000 | 8.000 | 8.000 | 11,920 | +0.05(+0.63%) |
Apr 26, 2005 | 7.950 | 8.060 | 7.950 | 7.950 | 468,500 | +0.00(+0.00%) |
Apr 25, 2005 | 7.950 | 8.060 | 7.950 | 7.950 | 468,500 | +0.00(+0.00%) |
Apr 22, 2005 | 7.950 | 8.060 | 7.950 | 7.950 | 468,500 | +0.05(+0.63%) |
Apr 21, 2005 | 7.900 | 7.910 | 7.850 | 7.900 | 40,684 | +0.05(+0.64%) |
Apr 20, 2005 | 7.850 | 7.950 | 7.850 | 7.850 | 69,632 | +0.00(+0.00%) |
Apr 19, 2005 | 7.850 | 7.950 | 7.850 | 7.850 | 69,632 | -0.10(-1.26%) |
Apr 18, 2005 | 7.950 | 8.050 | 7.950 | 7.950 | 22,260 | -0.10(-1.24%) |
Apr 15, 2005 | 8.050 | 8.450 | 8.000 | 8.050 | 656,825 | +0.00(+0.00%) |
Apr 14, 2005 | 8.050 | 8.450 | 8.000 | 8.050 | 656,825 | -0.40(-4.73%) |
Apr 13, 2005 | 8.450 | 8.450 | 8.250 | 8.450 | 4,237 | +0.00(+0.00%) |
Apr 12, 2005 | 8.450 | 8.450 | 8.250 | 8.450 | 4,237 | -0.15(-1.74%) |
Apr 11, 2005 | 8.600 | 8.600 | 8.250 | 8.600 | 637 | +0.00(+0.00%) |
Apr 08, 2005 | 8.600 | 8.600 | 8.250 | 8.600 | 637 | +0.20(+2.38%) |
Apr 07, 2005 | 8.400 | 8.400 | 8.400 | 8.400 | 4,405 | -0.05(-0.59%) |
Apr 06, 2005 | 8.450 | 8.600 | 8.450 | 8.450 | 6,690 | +0.05(+0.60%) |
Apr 05, 2005 | 8.400 | 8.600 | 8.400 | 8.400 | 24,955 | -0.15(-1.75%) |
Apr 04, 2005 | 8.550 | 8.650 | 8.400 | 8.550 | 46,808 | +0.00(+0.00%) |
Apr 01, 2005 | 8.550 | 8.650 | 8.400 | 8.550 | 46,808 | +0.20(+2.40%) |
Mar 31, 2005 | 8.350 | 8.450 | 8.300 | 8.350 | 8,267 | +0.10(+1.21%) |
Mar 30, 2005 | 8.250 | 8.900 | 8.250 | 8.250 | 17,734 | +0.00(+0.00%) |
Mar 29, 2005 | 8.250 | 8.900 | 8.250 | 8.250 | 17,734 | -0.40(-4.62%) |
Mar 28, 2005 | 8.650 | 8.900 | 8.450 | 8.650 | 8,285 | +0.00(+0.00%) |
Mar 24, 2005 | 8.650 | 8.750 | 8.650 | 8.650 | 8,097 | -0.25(-2.81%) |
Mar 23, 2005 | 8.900 | 9.100 | 8.700 | 8.900 | 105,518 | +0.00(+0.00%) |
Mar 22, 2005 | 8.900 | 9.100 | 8.700 | 8.900 | 105,518 | +0.10(+1.14%) |
Mar 21, 2005 | 8.800 | 9.050 | 8.800 | 8.800 | 19,563 | +0.05(+0.57%) |
Mar 18, 2005 | 8.750 | 9.150 | 8.750 | 8.750 | 13,944 | +0.00(+0.00%) |
Mar 17, 2005 | 8.750 | 9.150 | 8.750 | 8.750 | 13,944 | -0.05(-0.57%) |
Mar 16, 2005 | 8.800 | 9.000 | 8.650 | 8.800 | 19,405 | +0.00(+0.00%) |
Mar 15, 2005 | 8.800 | 9.000 | 8.650 | 8.800 | 19,405 | -0.10(-1.12%) |
Mar 14, 2005 | 8.900 | 9.300 | 8.900 | 8.900 | 3,141 | +0.00(+0.00%) |
Mar 11, 2005 | 8.900 | 9.200 | 8.900 | 8.900 | 5,695 | +0.05(+0.56%) |
Mar 10, 2005 | 8.850 | 9.050 | 8.800 | 8.850 | 14,595 | +0.00(+0.00%) |
Mar 09, 2005 | 8.850 | 9.050 | 8.800 | 8.850 | 14,595 | -0.15(-1.67%) |
Mar 08, 2005 | 9.000 | 9.000 | 9.000 | 9.000 | 13,175 | +0.00(+0.00%) |
Mar 07, 2005 | 9.000 | 9.000 | 9.000 | 9.000 | 13,175 | +0.00(+0.00%) |
Mar 04, 2005 | 9.000 | 9.250 | 8.900 | 9.000 | 36,044 | +0.00(+0.00%) |
Mar 03, 2005 | 9.000 | 9.250 | 8.900 | 9.000 | 36,044 | -0.10(-1.10%) |
Mar 02, 2005 | 9.100 | 9.500 | 9.100 | 9.100 | 1,879 | +0.20(+2.25%) |