Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.086 | 8.086 | 8.086 | 8.086 | 0 | +0.00(+0.00%) |
May 27, 2005 | 8.079 | 8.086 | 8.079 | 8.086 | 3,264 | +0.05(+0.59%) |
May 26, 2005 | 8.039 | 8.039 | 8.039 | 8.039 | 0 | +0.00(+0.00%) |
May 25, 2005 | 8.039 | 8.039 | 8.039 | 8.039 | 8,755 | -0.02(-0.25%) |
May 24, 2005 | 8.059 | 8.059 | 8.059 | 8.059 | 5,936 | +0.02(+0.25%) |
May 23, 2005 | 8.039 | 8.039 | 8.039 | 8.039 | 593 | +0.00(+0.00%) |
May 20, 2005 | 8.039 | 8.039 | 8.039 | 8.039 | 148 | +0.00(+0.00%) |
May 19, 2005 | 8.039 | 8.039 | 8.039 | 8.039 | 2,968 | +0.02(+0.25%) |
May 17, 2005 | 8.019 | 8.019 | 8.019 | 8.019 | 0 | +0.00(+0.00%) |
May 16, 2005 | 8.019 | 8.019 | 8.019 | 8.019 | 0 | +0.00(+0.00%) |
May 13, 2005 | 8.019 | 8.019 | 8.019 | 8.019 | 0 | +0.00(+0.00%) |
May 12, 2005 | 8.019 | 8.019 | 8.019 | 8.019 | 445 | +0.04(+0.51%) |
May 11, 2005 | 7.978 | 7.978 | 7.978 | 7.978 | 0 | +0.00(+0.00%) |
May 10, 2005 | 7.931 | 7.978 | 7.931 | 7.978 | 1,929 | +0.07(+0.85%) |
May 09, 2005 | 7.911 | 7.911 | 7.911 | 7.911 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.911 | 7.911 | 7.911 | 7.911 | 148 | +0.08(+1.03%) |
May 05, 2005 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.00(+0.00%) |
May 04, 2005 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.00(+0.00%) |
May 03, 2005 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.00(+0.00%) |
May 02, 2005 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 7.837 | 7.837 | 7.830 | 7.830 | 890 | -0.01(-0.17%) |
Apr 26, 2005 | 7.844 | 7.844 | 7.844 | 7.844 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 7.844 | 7.844 | 7.844 | 7.844 | 1,484 | +0.07(+0.87%) |
Apr 22, 2005 | 7.776 | 7.776 | 7.776 | 7.776 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 7.776 | 7.776 | 7.776 | 7.776 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 7.776 | 7.776 | 7.776 | 7.776 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 7.776 | 7.776 | 7.776 | 7.776 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 7.776 | 7.776 | 7.776 | 7.776 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 7.776 | 7.776 | 7.776 | 7.776 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 7.776 | 7.776 | 7.776 | 7.776 | 445 | +0.03(+0.35%) |
Apr 13, 2005 | 7.749 | 7.749 | 7.749 | 7.749 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 7.749 | 7.749 | 7.749 | 7.749 | 3,858 | -0.01(-0.09%) |
Apr 11, 2005 | 7.756 | 7.756 | 7.756 | 7.756 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 7.756 | 7.756 | 7.756 | 7.756 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 7.749 | 7.756 | 7.749 | 7.756 | 1,484 | +0.07(+0.88%) |
Apr 06, 2005 | 7.682 | 7.689 | 7.682 | 7.689 | 4,452 | +0.01(+0.18%) |
Apr 05, 2005 | 7.675 | 7.675 | 7.675 | 7.675 | 593 | +0.00(+0.00%) |
Apr 04, 2005 | 7.675 | 7.675 | 7.675 | 7.675 | 2,671 | +0.01(+0.09%) |
Apr 01, 2005 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 7.675 | 7.682 | 7.668 | 7.668 | 4,155 | -0.01(-0.18%) |
Mar 28, 2005 | 7.689 | 7.689 | 7.682 | 7.682 | 296 | -0.01(-0.18%) |
Mar 24, 2005 | 7.695 | 7.695 | 7.695 | 7.695 | 1,484 | +0.00(+0.00%) |
Mar 23, 2005 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 7.695 | 7.695 | 7.695 | 7.695 | 742 | +0.03(+0.35%) |
Mar 21, 2005 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 7.662 | 7.668 | 7.662 | 7.668 | 2,077 | +0.02(+0.26%) |
Mar 16, 2005 | 7.648 | 7.648 | 7.648 | 7.648 | 296 | -0.05(-0.70%) |
Mar 15, 2005 | 7.702 | 7.702 | 7.702 | 7.702 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 7.702 | 7.702 | 7.702 | 7.702 | 1,484 | +0.15(+2.05%) |
Mar 11, 2005 | 7.547 | 7.547 | 7.547 | 7.547 | 742 | +0.00(+0.00%) |
Mar 10, 2005 | 7.547 | 7.547 | 7.547 | 7.547 | 445 | -0.05(-0.71%) |
Mar 09, 2005 | 7.601 | 7.601 | 7.601 | 7.601 | 4,897 | +0.01(+0.18%) |
Mar 08, 2005 | 7.614 | 7.614 | 7.588 | 7.588 | 46,746 | -0.06(-0.79%) |
Mar 07, 2005 | 7.648 | 7.648 | 7.648 | 7.648 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 7.648 | 7.648 | 7.648 | 7.648 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 7.648 | 7.648 | 7.648 | 7.648 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 7.648 | 7.648 | 7.648 | 7.648 | 296 | -0.03(-0.44%) |