Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.179 | 7.179 | 7.179 | 7.179 | 2,400 | +0.00(+0.00%) |
May 27, 2005 | 7.179 | 7.179 | 7.179 | 7.179 | 2,400 | -0.32(-4.28%) |
May 26, 2005 | 7.500 | 7.500 | 7.500 | 7.500 | 2,400 | +0.00(+0.00%) |
May 25, 2005 | 7.500 | 7.500 | 7.500 | 7.500 | 2,400 | +0.00(+0.00%) |
May 24, 2005 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
May 23, 2005 | 7.500 | 7.500 | 7.500 | 7.500 | 2,400 | +0.20(+2.74%) |
May 20, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 3,610 | +0.00(+0.00%) |
May 19, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 3,610 | +0.45(+6.57%) |
May 17, 2005 | 6.850 | 6.850 | 6.850 | 6.850 | 233 | +0.00(+0.00%) |
May 16, 2005 | 6.850 | 6.850 | 6.850 | 6.850 | 233 | +0.00(+0.00%) |
May 13, 2005 | 6.850 | 6.850 | 6.850 | 6.850 | 233 | +0.00(+0.00%) |
May 12, 2005 | 6.850 | 6.850 | 6.850 | 6.850 | 233 | +0.00(+0.00%) |
May 11, 2005 | 6.850 | 6.850 | 6.850 | 6.850 | 233 | +0.00(+0.00%) |
May 10, 2005 | 6.850 | 6.850 | 6.850 | 6.850 | 233 | +0.00(+0.00%) |
May 09, 2005 | 6.850 | 6.850 | 6.850 | 6.850 | 233 | +0.00(+0.00%) |
May 06, 2005 | 6.850 | 6.850 | 6.850 | 6.850 | 233 | +0.00(+0.00%) |
May 05, 2005 | 6.850 | 6.850 | 6.850 | 6.850 | 233 | +0.00(+0.00%) |
May 04, 2005 | 6.850 | 6.850 | 6.850 | 6.850 | 233 | +0.00(+0.00%) |
May 03, 2005 | 6.850 | 6.850 | 6.850 | 6.850 | 233 | +0.00(+0.00%) |
May 02, 2005 | 6.850 | 7.000 | 6.850 | 6.850 | 30,597 | +0.00(+0.00%) |
Apr 29, 2005 | 6.850 | 7.000 | 6.850 | 6.850 | 30,597 | -0.30(-4.20%) |
Apr 28, 2005 | 7.150 | 7.150 | 7.150 | 7.150 | 10,079 | +0.00(+0.00%) |
Apr 27, 2005 | 7.150 | 7.150 | 7.150 | 7.150 | 10,079 | +0.00(+0.00%) |
Apr 26, 2005 | 7.150 | 7.150 | 7.150 | 7.150 | 10,079 | +0.00(+0.00%) |
Apr 25, 2005 | 7.150 | 7.150 | 7.150 | 7.150 | 10,079 | +0.40(+5.93%) |
Apr 22, 2005 | 6.750 | 7.100 | 6.750 | 6.750 | 4,437 | +0.00(+0.00%) |
Apr 21, 2005 | 6.750 | 7.100 | 6.750 | 6.750 | 4,437 | +0.05(+0.75%) |
Apr 20, 2005 | 6.700 | 7.100 | 6.700 | 6.700 | 694 | -0.50(-6.94%) |
Apr 19, 2005 | 7.200 | 7.200 | 7.200 | 7.200 | 485 | +0.25(+3.60%) |
Apr 18, 2005 | 6.950 | 7.000 | 6.950 | 6.950 | 2,400 | +0.00(+0.00%) |
Apr 15, 2005 | 6.950 | 7.000 | 6.950 | 6.950 | 2,400 | +0.25(+3.73%) |
Apr 14, 2005 | 6.700 | 6.800 | 6.700 | 6.700 | 14,339 | +0.00(+0.00%) |
Apr 13, 2005 | 6.700 | 6.800 | 6.700 | 6.700 | 14,339 | -0.70(-9.46%) |
Apr 12, 2005 | 7.400 | 7.400 | 7.400 | 7.400 | 127 | +0.00(+0.00%) |
Apr 11, 2005 | 7.400 | 7.400 | 7.400 | 7.400 | 127 | +0.05(+0.68%) |
Apr 08, 2005 | 7.350 | 7.350 | 7.350 | 7.350 | 4,735 | +0.00(+0.00%) |
Apr 07, 2005 | 7.350 | 7.350 | 7.350 | 7.350 | 4,735 | +0.45(+6.52%) |
Apr 06, 2005 | 6.900 | 7.250 | 6.860 | 6.900 | 3,687 | -0.25(-3.50%) |
Apr 05, 2005 | 7.150 | 7.150 | 6.800 | 7.150 | 11,615 | +0.00(+0.00%) |
Apr 04, 2005 | 7.150 | 7.150 | 6.800 | 7.150 | 11,615 | +0.15(+2.14%) |
Apr 01, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 485 | +0.00(+0.00%) |
Mar 31, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 485 | +0.20(+2.94%) |
Mar 30, 2005 | 6.800 | 6.800 | 6.250 | 6.800 | 12,125 | +0.00(+0.00%) |
Mar 29, 2005 | 6.800 | 6.800 | 6.250 | 6.800 | 12,125 | -0.15(-2.16%) |
Mar 28, 2005 | 6.950 | 6.950 | 6.850 | 6.950 | 570 | +0.00(+0.00%) |
Mar 24, 2005 | 6.950 | 6.950 | 6.850 | 6.950 | 570 | -0.75(-9.74%) |
Mar 23, 2005 | 7.700 | 7.700 | 7.600 | 7.700 | 729 | +0.00(+0.00%) |
Mar 22, 2005 | 7.700 | 7.700 | 7.600 | 7.700 | 729 | +0.05(+0.65%) |
Mar 21, 2005 | 7.650 | 7.650 | 7.650 | 7.650 | 127 | +0.00(+0.00%) |
Mar 18, 2005 | 7.650 | 7.650 | 7.250 | 7.650 | 1,280 | +0.00(+0.00%) |
Mar 17, 2005 | 7.650 | 7.650 | 7.250 | 7.650 | 1,280 | -0.50(-6.13%) |
Mar 16, 2005 | 8.150 | 8.150 | 8.050 | 8.150 | 1,290 | +0.00(+0.00%) |
Mar 15, 2005 | 8.150 | 8.150 | 8.050 | 8.150 | 1,290 | -0.11(-1.33%) |
Mar 14, 2005 | 8.260 | 8.260 | 8.260 | 8.260 | 350 | +0.00(+0.00%) |
Mar 11, 2005 | 8.260 | 8.260 | 8.260 | 8.260 | 350 | -0.64(-7.19%) |
Mar 10, 2005 | 8.900 | 8.900 | 8.900 | 8.900 | 350 | +0.20(+2.30%) |
Mar 09, 2005 | 8.700 | 8.700 | 8.700 | 8.700 | 630 | +0.05(+0.58%) |
Mar 08, 2005 | 8.650 | 8.650 | 8.650 | 8.650 | 979 | +0.15(+1.76%) |
Mar 07, 2005 | 8.500 | 8.650 | 8.100 | 8.500 | 19,345 | +0.00(+0.00%) |
Mar 04, 2005 | 8.500 | 8.650 | 8.100 | 8.500 | 19,345 | +0.20(+2.41%) |
Mar 03, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 3,286 | -0.30(-3.49%) |
Mar 02, 2005 | 8.600 | 8.600 | 8.550 | 8.600 | 21,851 | +0.00(+0.00%) |