Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.445 | 7.445 | 7.284 | 7.392 | 3,032 | -0.65(-8.05%) |
Apr 28, 2005 | 8.039 | 8.039 | 8.039 | 8.039 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 8.039 | 8.039 | 8.039 | 8.039 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 8.039 | 8.039 | 8.039 | 8.039 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 8.035 | 8.039 | 8.035 | 8.039 | 970 | +0.00(+0.00%) |
Apr 22, 2005 | 7.833 | 8.059 | 7.833 | 8.039 | 970 | +0.21(+2.74%) |
Apr 21, 2005 | 7.825 | 7.825 | 7.825 | 7.825 | 242 | +0.20(+2.59%) |
Apr 20, 2005 | 7.359 | 7.709 | 7.359 | 7.627 | 8,967 | +0.45(+6.29%) |
Apr 19, 2005 | 7.153 | 7.214 | 7.074 | 7.176 | 3,248 | -0.16(-2.16%) |
Apr 18, 2005 | 7.421 | 7.421 | 7.165 | 7.334 | 1,736 | -0.46(-5.87%) |
Apr 15, 2005 | 7.792 | 7.792 | 7.792 | 7.792 | 1,212 | +0.01(+0.11%) |
Apr 14, 2005 | 7.915 | 7.915 | 7.783 | 7.783 | 4,708 | -0.37(-4.55%) |
Apr 13, 2005 | 8.191 | 8.191 | 7.923 | 8.154 | 5,338 | -0.09(-1.10%) |
Apr 12, 2005 | 8.245 | 8.245 | 8.245 | 8.245 | 242 | +0.05(+0.65%) |
Apr 11, 2005 | 8.245 | 8.245 | 8.191 | 8.191 | 1,676 | -0.16(-1.88%) |
Apr 08, 2005 | 8.365 | 8.365 | 8.327 | 8.348 | 3,682 | -0.09(-1.08%) |
Apr 07, 2005 | 8.426 | 8.550 | 8.418 | 8.440 | 2,425 | +0.05(+0.60%) |
Apr 06, 2005 | 8.426 | 8.575 | 8.336 | 8.389 | 3,944 | -0.17(-1.97%) |
Apr 05, 2005 | 8.558 | 8.558 | 8.558 | 8.558 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 8.661 | 8.666 | 8.542 | 8.558 | 1,455 | +0.17(+1.99%) |
Apr 01, 2005 | 8.657 | 8.665 | 8.391 | 8.391 | 3,349 | -0.01(-0.07%) |
Mar 31, 2005 | 8.397 | 8.397 | 8.397 | 8.397 | 291 | -0.03(-0.30%) |
Mar 30, 2005 | 8.830 | 8.830 | 8.422 | 8.422 | 1,409 | -0.11(-1.26%) |
Mar 29, 2005 | 8.538 | 8.538 | 8.529 | 8.529 | 485 | -0.30(-3.36%) |
Mar 28, 2005 | 8.270 | 8.826 | 8.270 | 8.826 | 2,425 | +0.48(+5.72%) |
Mar 24, 2005 | 8.348 | 8.348 | 8.348 | 8.348 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 8.348 | 8.348 | 8.348 | 8.348 | 485 | +0.04(+0.50%) |
Mar 22, 2005 | 8.307 | 8.307 | 8.307 | 8.307 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.307 | 8.307 | 8.245 | 8.307 | 1,212 | -0.11(-1.31%) |
Mar 18, 2005 | 8.657 | 8.657 | 8.417 | 8.417 | 2,425 | -0.43(-4.81%) |
Mar 17, 2005 | 8.843 | 8.843 | 8.843 | 8.843 | 4,851 | +0.19(+2.14%) |
Mar 16, 2005 | 8.575 | 8.657 | 8.575 | 8.657 | 970 | +0.01(+0.14%) |
Mar 15, 2005 | 8.513 | 8.843 | 8.513 | 8.645 | 6,549 | -0.20(-2.23%) |
Mar 14, 2005 | 8.657 | 8.843 | 8.657 | 8.843 | 4,912 | +0.33(+3.92%) |
Mar 11, 2005 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 8.571 | 8.657 | 8.509 | 8.509 | 6,348 | -0.15(-1.71%) |
Mar 08, 2005 | 8.393 | 8.657 | 8.340 | 8.657 | 2,668 | +0.24(+2.84%) |
Mar 07, 2005 | 8.579 | 8.600 | 8.249 | 8.418 | 17,950 | +0.05(+0.54%) |
Mar 04, 2005 | 8.439 | 8.542 | 8.352 | 8.373 | 4,851 | -0.07(-0.88%) |
Mar 03, 2005 | 8.600 | 8.657 | 8.447 | 8.447 | 1,455 | +0.06(+0.69%) |
Mar 02, 2005 | 8.451 | 8.451 | 8.389 | 8.389 | 1,455 | -0.07(-0.88%) |
Mar 01, 2005 | 8.245 | 8.611 | 7.705 | 8.464 | 16,577 | +0.38(+4.74%) |
Feb 28, 2005 | 7.899 | 8.237 | 7.899 | 8.080 | 12,732 | +0.22(+2.83%) |
Feb 25, 2005 | 7.730 | 7.940 | 7.721 | 7.857 | 11,885 | +0.13(+1.65%) |
Feb 24, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 7.750 | 7.750 | 7.730 | 7.730 | 2,425 | -0.02(-0.27%) |
Feb 17, 2005 | 7.751 | 7.751 | 7.751 | 7.751 | 242 | -0.08(-1.05%) |
Feb 16, 2005 | 8.035 | 8.035 | 7.833 | 7.833 | 3,197 | +0.10(+1.28%) |
Feb 15, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 485 | -0.09(-1.16%) |
Feb 14, 2005 | 7.730 | 7.825 | 7.730 | 7.825 | 2,668 | +0.09(+1.22%) |
Feb 11, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 7.754 | 8.034 | 7.730 | 7.730 | 3,643 | -0.02(-0.27%) |
Feb 09, 2005 | 7.751 | 7.751 | 7.751 | 7.751 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 7.751 | 7.751 | 7.751 | 7.751 | 242 | -0.08(-1.05%) |
Feb 07, 2005 | 7.829 | 7.833 | 7.829 | 7.833 | 4,050 | +0.16(+2.15%) |
Feb 04, 2005 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 7.668 | 7.668 | 7.668 | 7.668 | 242 | -0.16(-2.10%) |
Feb 02, 2005 | 7.829 | 7.833 | 7.829 | 7.833 | 487 | +0.21(+2.70%) |