Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.08(+0.99%) |
Apr 28, 2005 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | -0.11(-1.35%) |
Apr 27, 2005 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.07(+0.86%) |
Apr 26, 2005 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.05(-0.61%) |
Apr 25, 2005 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.08(+0.99%) |
Apr 22, 2005 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | -0.09(-1.10%) |
Apr 21, 2005 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.15(+1.87%) |
Apr 20, 2005 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | -0.08(-0.99%) |
Apr 19, 2005 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.02(+0.25%) |
Apr 18, 2005 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | -0.12(-1.47%) |
Apr 14, 2005 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.07(-0.85%) |
Apr 13, 2005 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | -0.09(-1.08%) |
Apr 12, 2005 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.04(+0.48%) |
Apr 11, 2005 | 8.310 | 8.310 | 8.310 | 8.310 | 0 | -0.02(-0.24%) |
Apr 08, 2005 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | -0.05(-0.60%) |
Apr 07, 2005 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | +0.08(+0.96%) |
Apr 06, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.07(+0.85%) |
Apr 04, 2005 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.03(+0.37%) |
Apr 01, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | -0.09(-1.09%) |
Mar 31, 2005 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | -0.03(-0.36%) |
Mar 30, 2005 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.13(+1.59%) |
Mar 29, 2005 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.06(-0.73%) |
Mar 28, 2005 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.03(+0.36%) |
Mar 24, 2005 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | -0.02(-0.24%) |
Mar 23, 2005 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | +0.02(+0.24%) |
Mar 22, 2005 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | -0.08(-0.96%) |
Mar 21, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.03(-0.36%) |
Mar 18, 2005 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | -0.03(-0.36%) |
Mar 17, 2005 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | -0.01(-0.12%) |
Mar 16, 2005 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | -0.06(-0.71%) |
Mar 15, 2005 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | -0.01(-0.12%) |
Mar 14, 2005 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | -0.06(-0.71%) |
Mar 10, 2005 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.02(+0.24%) |
Mar 09, 2005 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | -0.08(-0.93%) |
Mar 08, 2005 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | -0.06(-0.70%) |
Mar 07, 2005 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.06(+0.70%) |
Mar 04, 2005 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.05(+0.59%) |
Mar 03, 2005 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | -0.02(-0.23%) |
Mar 02, 2005 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.01(+0.12%) |
Mar 01, 2005 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | +0.10(+1.19%) |
Feb 28, 2005 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | -0.04(-0.47%) |
Feb 25, 2005 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | +0.06(+0.71%) |
Feb 24, 2005 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.04(+0.48%) |
Feb 23, 2005 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | -0.12(-1.42%) |
Feb 18, 2005 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | -0.04(-0.47%) |
Feb 17, 2005 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | -0.07(-0.81%) |
Feb 16, 2005 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | -0.03(-0.35%) |
Feb 15, 2005 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.03(+0.35%) |
Feb 14, 2005 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | +0.03(+0.35%) |
Feb 11, 2005 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.06(+0.71%) |
Feb 10, 2005 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.03(-0.35%) |
Feb 09, 2005 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | -0.08(-0.93%) |
Feb 08, 2005 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | -0.01(-0.12%) |
Feb 07, 2005 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.07(+0.82%) |
Feb 03, 2005 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | -0.03(-0.35%) |
Feb 02, 2005 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.02(+0.23%) |