Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.800 | 5.926 | 5.800 | 5.800 | 1,205 | -0.20(-3.33%) |
Apr 28, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 5,000 | +0.00(+0.00%) |
Apr 27, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 5,000 | +0.05(+0.84%) |
Apr 26, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 662 | -0.30(-4.80%) |
Apr 25, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 160 | +0.00(+0.00%) |
Apr 22, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 160 | +0.00(+0.00%) |
Apr 21, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 160 | +0.00(+0.00%) |
Apr 20, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 3,600 | +0.00(+0.00%) |
Apr 19, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 3,600 | -0.50(-7.41%) |
Apr 18, 2005 | 6.750 | 6.750 | 6.750 | 6.750 | 400 | +0.00(+0.00%) |
Apr 15, 2005 | 6.750 | 6.750 | 6.750 | 6.750 | 400 | +0.00(+0.00%) |
Apr 14, 2005 | 6.750 | 6.750 | 6.750 | 6.750 | 400 | +0.00(+0.00%) |
Apr 13, 2005 | 6.750 | 6.800 | 6.750 | 6.750 | 6,175 | +0.00(+0.00%) |
Apr 12, 2005 | 6.750 | 6.800 | 6.750 | 6.750 | 6,175 | +0.25(+3.85%) |
Apr 11, 2005 | 6.500 | 6.500 | 6.500 | 6.500 | 374 | +0.00(+0.00%) |
Apr 08, 2005 | 6.500 | 6.500 | 6.500 | 6.500 | 374 | +0.00(+0.00%) |
Apr 07, 2005 | 6.500 | 6.500 | 6.500 | 6.500 | 500 | -0.25(-3.70%) |
Apr 06, 2005 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 | +0.00(+0.00%) |
Apr 05, 2005 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 | +0.15(+2.27%) |
Apr 04, 2005 | 6.600 | 6.600 | 6.600 | 6.600 | 10,637 | +0.00(+0.00%) |
Apr 01, 2005 | 6.600 | 6.600 | 6.600 | 6.600 | 10,637 | +0.00(+0.00%) |
Mar 31, 2005 | 6.600 | 6.600 | 6.600 | 6.600 | 10,637 | +0.00(+0.00%) |
Mar 30, 2005 | 6.600 | 6.600 | 6.600 | 6.600 | 10,637 | +0.00(+0.00%) |
Mar 29, 2005 | 6.600 | 6.600 | 6.600 | 6.600 | 10,637 | -0.25(-3.65%) |
Mar 28, 2005 | 6.850 | 6.900 | 6.850 | 6.850 | 25,960 | -0.25(-3.52%) |
Mar 24, 2005 | 7.100 | 7.100 | 7.050 | 7.100 | 37,000 | +0.00(+0.00%) |
Mar 23, 2005 | 7.100 | 7.100 | 7.050 | 7.100 | 37,000 | +0.20(+2.90%) |
Mar 22, 2005 | 6.900 | 7.100 | 6.900 | 6.900 | 2,412 | +0.00(+0.00%) |
Mar 21, 2005 | 6.900 | 7.100 | 6.900 | 6.900 | 2,412 | -0.65(-8.61%) |
Mar 18, 2005 | 7.550 | 7.550 | 7.550 | 7.550 | 500 | +0.00(+0.00%) |
Mar 17, 2005 | 7.550 | 7.550 | 7.550 | 7.550 | 1,000 | +0.00(+0.00%) |
Mar 16, 2005 | 7.550 | 7.550 | 7.550 | 7.550 | 1,000 | +0.20(+2.72%) |
Mar 15, 2005 | 7.350 | 7.350 | 7.350 | 7.350 | 700 | +0.00(+0.00%) |
Mar 14, 2005 | 7.350 | 7.350 | 7.350 | 7.350 | 700 | +0.00(+0.00%) |
Mar 11, 2005 | 7.350 | 7.350 | 7.350 | 7.350 | 700 | +0.05(+0.68%) |
Mar 10, 2005 | 7.300 | 7.500 | 7.300 | 7.300 | 813 | -0.25(-3.31%) |
Mar 09, 2005 | 7.550 | 7.550 | 7.550 | 7.550 | 4,730 | +0.00(+0.00%) |
Mar 08, 2005 | 7.550 | 7.550 | 7.550 | 7.550 | 4,730 | +0.00(+0.00%) |
Mar 07, 2005 | 7.550 | 7.550 | 7.550 | 7.550 | 4,730 | +0.01(+0.13%) |
Mar 04, 2005 | 7.540 | 7.600 | 7.540 | 7.540 | 2,006 | +0.00(+0.00%) |
Mar 03, 2005 | 7.540 | 7.600 | 7.540 | 7.540 | 2,006 | +0.00(+0.00%) |
Mar 02, 2005 | 7.540 | 7.600 | 7.540 | 7.540 | 2,006 | -0.31(-3.95%) |
Mar 01, 2005 | 7.850 | 7.850 | 7.850 | 7.850 | 2,000 | +0.20(+2.61%) |
Feb 28, 2005 | 7.650 | 7.700 | 7.650 | 7.650 | 4,730 | +0.00(+0.00%) |
Feb 25, 2005 | 7.650 | 7.700 | 7.650 | 7.650 | 4,730 | +0.15(+2.00%) |
Feb 24, 2005 | 7.500 | 7.650 | 7.450 | 7.500 | 22,354 | +0.00(+0.00%) |
Feb 23, 2005 | 7.500 | 7.650 | 7.450 | 7.500 | 22,354 | -0.35(-4.46%) |
Feb 22, 2005 | 7.850 | 7.850 | 7.850 | 7.850 | 662 | +0.00(+0.00%) |
Feb 18, 2005 | 7.850 | 7.850 | 7.850 | 7.850 | 662 | +0.30(+3.97%) |
Feb 17, 2005 | 7.550 | 7.550 | 7.550 | 7.550 | 750 | +0.00(+0.00%) |
Feb 16, 2005 | 7.550 | 7.550 | 7.550 | 7.550 | 750 | -0.10(-1.31%) |
Feb 15, 2005 | 7.650 | 7.650 | 7.400 | 7.650 | 1,109 | +0.40(+5.52%) |
Feb 14, 2005 | 7.250 | 7.250 | 7.250 | 7.250 | 3,275 | +0.00(+0.00%) |
Feb 11, 2005 | 7.250 | 7.250 | 7.250 | 7.250 | 3,275 | +0.00(+0.00%) |
Feb 10, 2005 | 7.250 | 7.250 | 7.250 | 7.250 | 3,275 | -0.25(-3.33%) |
Feb 09, 2005 | 7.500 | 7.500 | 7.500 | 7.500 | 3,300 | +0.00(+0.00%) |
Feb 08, 2005 | 7.500 | 7.500 | 7.500 | 7.500 | 3,300 | +0.00(+0.00%) |
Feb 07, 2005 | 7.500 | 7.500 | 7.500 | 7.500 | 3,300 | +0.10(+1.35%) |
Feb 04, 2005 | 7.400 | 7.400 | 7.400 | 7.400 | 3,974 | +0.00(+0.00%) |
Feb 03, 2005 | 7.400 | 7.400 | 7.400 | 7.400 | 3,974 | -0.05(-0.67%) |
Feb 02, 2005 | 7.450 | 7.450 | 7.350 | 7.450 | 900 | +0.10(+1.36%) |