Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 7.866 | 7.969 | 7.866 | 7.907 | 15,942 | +0.25(+3.24%) |
Apr 27, 2005 | 7.452 | 7.659 | 7.452 | 7.659 | 8,029 | +0.10(+1.37%) |
Apr 26, 2005 | 7.576 | 7.762 | 7.555 | 7.555 | 11,147 | +0.00(+0.00%) |
Apr 25, 2005 | 7.555 | 7.555 | 7.555 | 7.555 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 7.555 | 7.555 | 7.555 | 7.555 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 7.493 | 7.555 | 7.493 | 7.555 | 13,710 | +0.06(+0.83%) |
Apr 20, 2005 | 7.555 | 7.555 | 7.493 | 7.493 | 5,193 | -0.04(-0.55%) |
Apr 19, 2005 | 7.452 | 7.555 | 7.452 | 7.535 | 3,623 | +0.15(+1.99%) |
Apr 18, 2005 | 7.245 | 7.387 | 7.245 | 7.387 | 4,178 | +0.14(+1.97%) |
Apr 15, 2005 | 7.555 | 7.555 | 7.245 | 7.245 | 1,159 | -0.31(-4.11%) |
Apr 14, 2005 | 7.555 | 7.555 | 7.245 | 7.555 | 7,971 | -0.21(-2.67%) |
Apr 13, 2005 | 7.762 | 7.762 | 7.762 | 7.762 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 7.472 | 7.762 | 7.472 | 7.762 | 2,152 | +0.20(+2.68%) |
Apr 11, 2005 | 7.555 | 7.559 | 7.555 | 7.559 | 2,415 | -0.20(-2.61%) |
Apr 08, 2005 | 7.990 | 7.990 | 7.762 | 7.762 | 1,207 | -0.10(-1.32%) |
Apr 07, 2005 | 7.866 | 7.866 | 7.866 | 7.866 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 7.866 | 7.866 | 7.866 | 7.866 | 2,898 | +0.00(+0.00%) |
Apr 05, 2005 | 7.990 | 7.990 | 7.866 | 7.866 | 2,898 | -0.27(-3.31%) |
Apr 04, 2005 | 8.135 | 8.135 | 8.135 | 8.135 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 8.131 | 8.135 | 8.131 | 8.135 | 869 | +0.00(+0.00%) |
Mar 31, 2005 | 8.135 | 8.135 | 8.135 | 8.135 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 8.114 | 8.135 | 8.114 | 8.135 | 1,449 | +0.00(+0.00%) |
Mar 29, 2005 | 8.176 | 8.176 | 8.135 | 8.135 | 2,340 | -0.04(-0.51%) |
Mar 28, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 333 | +0.00(+0.00%) |
Mar 24, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 362 | +0.00(+0.00%) |
Mar 23, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 1,328 | +0.00(+0.00%) |
Mar 22, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 483 | +0.00(+0.00%) |
Mar 18, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 2,415 | -0.10(-1.25%) |
Mar 14, 2005 | 8.280 | 8.280 | 8.176 | 8.280 | 4,106 | +0.19(+2.30%) |
Mar 11, 2005 | 8.176 | 8.176 | 8.093 | 8.093 | 6,838 | -0.08(-1.01%) |
Mar 10, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 804 | +0.00(+0.00%) |
Mar 09, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 8.690 | 8.694 | 8.176 | 8.176 | 2,253 | +0.00(+0.00%) |
Mar 04, 2005 | 8.487 | 8.487 | 8.176 | 8.176 | 1,630 | +0.10(+1.28%) |
Mar 03, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 603 | +0.00(+0.00%) |
Mar 02, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 17,435 | -0.21(-2.50%) |
Feb 23, 2005 | 8.280 | 8.280 | 8.280 | 8.280 | 483 | -0.21(-2.44%) |
Feb 22, 2005 | 8.483 | 8.487 | 8.483 | 8.487 | 483 | +0.00(+0.00%) |
Feb 18, 2005 | 8.487 | 8.487 | 8.487 | 8.487 | 241 | +0.52(+6.49%) |
Feb 17, 2005 | 7.969 | 7.969 | 7.969 | 7.969 | 258 | -0.10(-1.28%) |
Feb 16, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 8.073 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 7.969 | 8.590 | 7.969 | 8.073 | 6,606 | +0.10(+1.30%) |
Feb 02, 2005 | 7.969 | 7.969 | 7.969 | 7.969 | 3,019 | -0.31(-3.75%) |