Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.243 | 8.286 | 8.081 | 8.233 | 2,453 | -0.19(-2.23%) |
Oct 28, 2005 | 8.006 | 8.421 | 8.006 | 8.421 | 1,770 | +0.22(+2.65%) |
Oct 27, 2005 | 8.203 | 8.203 | 8.203 | 8.203 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 8.417 | 8.417 | 7.966 | 8.203 | 4,383 | -0.22(-2.58%) |
Oct 25, 2005 | 8.441 | 8.441 | 8.421 | 8.421 | 1,011 | -0.02(-0.23%) |
Oct 24, 2005 | 8.441 | 8.441 | 8.440 | 8.440 | 579 | +0.08(+0.95%) |
Oct 21, 2005 | 8.360 | 8.360 | 8.360 | 8.360 | 252 | +0.22(+2.66%) |
Oct 20, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 948 | +0.24(+3.00%) |
Oct 18, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 695 | -0.26(-3.15%) |
Oct 17, 2005 | 8.164 | 8.164 | 8.164 | 8.164 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 8.164 | 8.164 | 8.164 | 8.164 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 8.164 | 8.164 | 8.164 | 8.164 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 7.859 | 8.397 | 7.859 | 8.164 | 5,564 | -0.22(-2.59%) |
Oct 11, 2005 | 8.276 | 8.381 | 8.276 | 8.381 | 518 | +0.03(+0.38%) |
Oct 10, 2005 | 8.350 | 8.350 | 8.350 | 8.350 | 252 | +0.05(+0.57%) |
Oct 07, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 505 | +0.12(+1.50%) |
Oct 06, 2005 | 8.025 | 8.180 | 8.025 | 8.180 | 505 | -0.02(-0.19%) |
Oct 05, 2005 | 7.749 | 8.195 | 7.749 | 8.195 | 2,003 | +0.57(+7.41%) |
Oct 04, 2005 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 7.630 | 7.630 | 7.630 | 7.630 | 252 | -0.46(-5.67%) |
Sep 30, 2005 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | -0.06(-0.68%) |
Sep 21, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 505 | +0.18(+2.28%) |
Sep 12, 2005 | 7.962 | 7.962 | 7.962 | 7.962 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 7.962 | 7.962 | 7.962 | 7.962 | 252 | -0.06(-0.79%) |
Sep 08, 2005 | 8.025 | 8.025 | 8.025 | 8.025 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 8.025 | 8.025 | 8.025 | 8.025 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 8.223 | 8.223 | 8.025 | 8.025 | 3,675 | -0.33(-3.97%) |
Sep 02, 2005 | 8.357 | 8.357 | 8.357 | 8.357 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 8.199 | 8.357 | 8.108 | 8.357 | 758 | -0.01(-0.07%) |
Aug 31, 2005 | 8.363 | 8.363 | 8.363 | 8.363 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 8.363 | 8.363 | 8.363 | 8.363 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 8.363 | 8.363 | 8.363 | 8.363 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 8.363 | 8.363 | 8.363 | 8.363 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 8.363 | 8.363 | 8.363 | 8.363 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 8.363 | 8.363 | 8.363 | 8.363 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 8.363 | 8.363 | 8.363 | 8.363 | 505 | +0.16(+1.95%) |
Aug 22, 2005 | 8.203 | 8.203 | 8.203 | 8.203 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 8.203 | 8.203 | 8.203 | 8.203 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 8.203 | 8.203 | 8.203 | 8.203 | 316 | -0.18(-2.12%) |
Aug 17, 2005 | 8.381 | 8.381 | 8.381 | 8.381 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 8.381 | 8.381 | 8.381 | 8.381 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 8.381 | 8.381 | 8.381 | 8.381 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 8.381 | 8.381 | 8.381 | 8.381 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 8.381 | 8.381 | 8.381 | 8.381 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 8.381 | 8.381 | 8.381 | 8.381 | 662 | +0.08(+0.95%) |
Aug 09, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 8.342 | 8.342 | 8.302 | 8.302 | 5,817 | +0.08(+0.96%) |
Aug 04, 2005 | 8.223 | 8.223 | 8.223 | 8.223 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 8.223 | 8.223 | 8.223 | 8.223 | 510 | -0.18(-2.12%) |
Aug 02, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |