Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.397 | 7.397 | 7.397 | 7.397 | 0 | +0.06(+0.89%) |
May 30, 2005 | 7.332 | 7.332 | 7.332 | 7.332 | 0 | +0.00(+0.00%) |
May 27, 2005 | 7.332 | 7.332 | 7.332 | 7.332 | 0 | +0.01(+0.10%) |
May 26, 2005 | 7.325 | 7.325 | 7.325 | 7.325 | 0 | +0.03(+0.45%) |
May 25, 2005 | 7.292 | 7.292 | 7.292 | 7.292 | 0 | +0.00(+0.03%) |
May 24, 2005 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | -0.02(-0.34%) |
May 23, 2005 | 7.315 | 7.315 | 7.315 | 7.315 | 0 | +0.04(+0.55%) |
May 20, 2005 | 7.275 | 7.275 | 7.275 | 7.275 | 0 | +0.02(+0.28%) |
May 19, 2005 | 7.255 | 7.255 | 7.255 | 7.255 | 0 | -0.04(-0.55%) |
May 18, 2005 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | -0.01(-0.17%) |
May 17, 2005 | 7.308 | 7.308 | 7.308 | 7.308 | 0 | -0.01(-0.10%) |
May 16, 2005 | 7.315 | 7.315 | 7.315 | 7.315 | 0 | +0.05(+0.76%) |
May 13, 2005 | 7.260 | 7.260 | 7.260 | 7.260 | 0 | +0.02(+0.31%) |
May 12, 2005 | 7.238 | 7.238 | 7.238 | 7.238 | 0 | +0.09(+1.29%) |
May 11, 2005 | 7.145 | 7.145 | 7.145 | 7.145 | 0 | -0.03(-0.38%) |
May 10, 2005 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.01(+0.14%) |
May 09, 2005 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.05(+0.75%) |
May 06, 2005 | 7.109 | 7.109 | 7.109 | 7.109 | 0 | +0.01(+0.08%) |
May 05, 2005 | 7.103 | 7.103 | 7.103 | 7.103 | 0 | -0.00(-0.02%) |
May 04, 2005 | 7.105 | 7.105 | 7.105 | 7.105 | 0 | -0.07(-0.94%) |
May 03, 2005 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.03(+0.39%) |
May 02, 2005 | 7.145 | 7.145 | 7.145 | 7.145 | 0 | +0.07(+0.99%) |
Apr 29, 2005 | 7.075 | 7.075 | 7.075 | 7.075 | 0 | -0.01(-0.07%) |
Apr 28, 2005 | 7.080 | 7.080 | 7.080 | 7.080 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 7.080 | 7.080 | 7.080 | 7.080 | 0 | +0.05(+0.71%) |
Apr 26, 2005 | 7.030 | 7.030 | 7.030 | 7.030 | 0 | -0.00(-0.07%) |
Apr 25, 2005 | 7.035 | 7.035 | 7.035 | 7.035 | 0 | +0.02(+0.25%) |
Apr 22, 2005 | 7.018 | 7.018 | 7.018 | 7.018 | 0 | -0.00(-0.04%) |
Apr 21, 2005 | 7.020 | 7.020 | 7.020 | 7.020 | 0 | -0.02(-0.35%) |
Apr 20, 2005 | 7.045 | 7.045 | 7.045 | 7.045 | 0 | -0.02(-0.25%) |
Apr 19, 2005 | 7.062 | 7.062 | 7.062 | 7.062 | 0 | -0.01(-0.18%) |
Apr 18, 2005 | 7.075 | 7.075 | 7.075 | 7.075 | 0 | -0.09(-1.26%) |
Apr 15, 2005 | 7.165 | 7.165 | 7.165 | 7.165 | 0 | +0.05(+0.70%) |
Apr 14, 2005 | 7.115 | 7.115 | 7.115 | 7.115 | 0 | +0.04(+0.64%) |
Apr 13, 2005 | 7.070 | 7.070 | 7.070 | 7.070 | 0 | +0.03(+0.39%) |
Apr 12, 2005 | 7.043 | 7.043 | 7.043 | 7.043 | 0 | -0.05(-0.70%) |
Apr 11, 2005 | 7.093 | 7.093 | 7.093 | 7.093 | 0 | -0.05(-0.77%) |
Apr 08, 2005 | 7.147 | 7.147 | 7.147 | 7.147 | 0 | +0.07(+0.99%) |
Apr 07, 2005 | 7.078 | 7.078 | 7.078 | 7.078 | 0 | -0.04(-0.60%) |
Apr 06, 2005 | 7.120 | 7.120 | 7.120 | 7.120 | 0 | -0.04(-0.52%) |
Apr 05, 2005 | 7.157 | 7.157 | 7.157 | 7.157 | 0 | +0.05(+0.70%) |
Apr 04, 2005 | 7.108 | 7.108 | 7.108 | 7.108 | 0 | +0.04(+0.60%) |
Apr 01, 2005 | 7.065 | 7.065 | 7.065 | 7.065 | 0 | +0.01(+0.07%) |
Mar 31, 2005 | 7.060 | 7.060 | 7.060 | 7.060 | 0 | +0.01(+0.18%) |
Mar 30, 2005 | 7.047 | 7.047 | 7.047 | 7.047 | 0 | -0.00(-0.04%) |
Mar 29, 2005 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.02(+0.27%) |
Mar 28, 2005 | 7.031 | 7.031 | 7.031 | 7.031 | 0 | +0.02(+0.34%) |
Mar 25, 2005 | 7.007 | 7.007 | 7.007 | 7.007 | 0 | +0.00(+0.06%) |
Mar 24, 2005 | 7.003 | 7.003 | 7.003 | 7.003 | 0 | +0.04(+0.50%) |
Mar 23, 2005 | 6.967 | 6.967 | 6.967 | 6.967 | 0 | +0.04(+0.65%) |
Mar 22, 2005 | 6.922 | 6.922 | 6.922 | 6.922 | 0 | +0.02(+0.29%) |
Mar 21, 2005 | 6.902 | 6.902 | 6.902 | 6.902 | 0 | +0.08(+1.17%) |
Mar 18, 2005 | 6.822 | 6.822 | 6.822 | 6.822 | 0 | +0.03(+0.48%) |
Mar 17, 2005 | 6.790 | 6.790 | 6.790 | 6.790 | 0 | -0.02(-0.22%) |
Mar 16, 2005 | 6.805 | 6.805 | 6.805 | 6.805 | 0 | -0.00(-0.07%) |
Mar 15, 2005 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | +0.06(+0.81%) |
Mar 14, 2005 | 6.755 | 6.755 | 6.755 | 6.755 | 0 | -0.00(-0.07%) |
Mar 11, 2005 | 6.760 | 6.760 | 6.760 | 6.760 | 0 | +0.02(+0.30%) |
Mar 10, 2005 | 6.740 | 6.740 | 6.740 | 6.740 | 0 | -0.01(-0.22%) |
Mar 09, 2005 | 6.755 | 6.755 | 6.755 | 6.755 | 0 | -0.06(-0.95%) |
Mar 08, 2005 | 6.820 | 6.820 | 6.820 | 6.820 | 0 | -0.01(-0.22%) |
Mar 07, 2005 | 6.835 | 6.835 | 6.835 | 6.835 | 0 | -0.06(-0.87%) |
Mar 04, 2005 | 6.895 | 6.895 | 6.895 | 6.895 | 0 | +0.02(+0.25%) |
Mar 03, 2005 | 6.878 | 6.878 | 6.878 | 6.878 | 0 | -0.00(-0.07%) |
Mar 02, 2005 | 6.882 | 6.882 | 6.882 | 6.882 | 0 | +0.02(+0.26%) |