Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2005 | 7.627 | 7.627 | 7.627 | 7.627 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 7.627 | 7.627 | 7.627 | 7.627 | 9,137 | +0.00(+0.01%) |
Jan 28, 2005 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 7.524 | 7.626 | 7.524 | 7.626 | 703 | -0.00(-0.01%) |
Jan 25, 2005 | 7.627 | 7.627 | 7.627 | 7.627 | 485 | -0.25(-3.16%) |
Jan 24, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 7.449 | 7.875 | 7.449 | 7.875 | 1,419 | +0.35(+4.67%) |
Jan 20, 2005 | 7.627 | 8.043 | 7.524 | 7.524 | 5,579 | -0.21(-2.72%) |
Jan 19, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 4,608 | +0.00(+0.00%) |
Jan 14, 2005 | 8.109 | 8.109 | 7.730 | 7.734 | 5,317 | -0.00(-0.01%) |
Jan 13, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 242 | +0.00(+0.01%) |
Jan 12, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 3,849 | -0.01(-0.11%) |
Jan 11, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 242 | -0.00(-0.01%) |
Jan 10, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 247 | +0.00(+0.01%) |
Jan 07, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 346 | +0.01(+0.11%) |
Jan 05, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 2,910 | -0.03(-0.39%) |
Jan 04, 2005 | 7.764 | 7.764 | 7.764 | 7.764 | 848 | -0.26(-3.20%) |