Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.140 | 7.140 | 7.140 | 7.140 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 7.143 | 7.143 | 7.140 | 7.140 | 4,331 | -0.02(-0.31%) |
Jul 27, 2005 | 7.148 | 7.162 | 7.148 | 7.162 | 3,970 | +0.01(+0.15%) |
Jul 26, 2005 | 7.148 | 7.162 | 7.148 | 7.151 | 8,662 | +0.00(+0.04%) |
Jul 25, 2005 | 7.148 | 7.148 | 7.148 | 7.148 | 721 | +0.01(+0.08%) |
Jul 22, 2005 | 7.143 | 7.143 | 7.143 | 7.143 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 7.143 | 7.143 | 7.143 | 7.143 | 721 | -0.01(-0.08%) |
Jul 20, 2005 | 7.151 | 7.151 | 7.148 | 7.148 | 3,609 | +0.00(+0.04%) |
Jul 19, 2005 | 7.145 | 7.145 | 7.145 | 7.145 | 1,804 | -0.03(-0.42%) |
Jul 18, 2005 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 7.176 | 7.176 | 7.176 | 7.176 | 360 | -0.03(-0.38%) |
Jul 14, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 360 | -0.03(-0.38%) |
Jul 13, 2005 | 7.231 | 7.231 | 7.231 | 7.231 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 7.231 | 7.231 | 7.231 | 7.231 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 7.201 | 7.231 | 7.201 | 7.231 | 6,496 | +0.07(+0.97%) |
Jul 08, 2005 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 7.162 | 7.162 | 7.162 | 7.162 | 1,443 | -0.04(-0.58%) |
Jul 05, 2005 | 7.168 | 7.204 | 7.168 | 7.204 | 3,609 | +0.08(+1.09%) |
Jul 01, 2005 | 7.126 | 7.126 | 7.126 | 7.126 | 360 | -0.05(-0.69%) |
Jun 30, 2005 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 7.168 | 7.176 | 7.126 | 7.176 | 10,106 | -0.06(-0.84%) |
Jun 24, 2005 | 7.237 | 7.237 | 7.237 | 7.237 | 1,443 | +0.02(+0.27%) |
Jun 23, 2005 | 7.134 | 7.217 | 7.134 | 7.217 | 5,774 | +0.04(+0.58%) |
Jun 22, 2005 | 7.204 | 7.217 | 7.176 | 7.176 | 5,774 | -0.04(-0.58%) |
Jun 21, 2005 | 7.217 | 7.217 | 7.217 | 7.217 | 2,165 | +0.07(+0.97%) |
Jun 20, 2005 | 7.148 | 7.148 | 7.148 | 7.148 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 7.148 | 7.148 | 7.148 | 7.148 | 1,804 | +0.01(+0.19%) |
Jun 16, 2005 | 7.134 | 7.134 | 7.134 | 7.134 | 3,609 | -0.07(-0.92%) |
Jun 15, 2005 | 7.176 | 7.201 | 7.176 | 7.201 | 6,857 | +0.06(+0.78%) |
Jun 14, 2005 | 7.145 | 7.145 | 7.145 | 7.145 | 1,804 | +0.00(+0.00%) |
Jun 13, 2005 | 7.162 | 7.162 | 7.145 | 7.145 | 1,804 | -0.04(-0.62%) |
Jun 10, 2005 | 7.198 | 7.198 | 7.190 | 7.190 | 3,248 | +0.01(+0.19%) |
Jun 09, 2005 | 7.179 | 7.198 | 7.176 | 7.176 | 10,106 | +0.00(+0.00%) |
Jun 08, 2005 | 7.140 | 7.176 | 7.140 | 7.176 | 14,076 | +0.04(+0.50%) |
Jun 07, 2005 | 7.090 | 7.140 | 7.090 | 7.140 | 11,188 | +0.04(+0.62%) |
Jun 06, 2005 | 7.096 | 7.096 | 7.096 | 7.096 | 360 | -0.01(-0.08%) |
Jun 03, 2005 | 7.093 | 7.101 | 7.093 | 7.101 | 8,662 | +0.01(+0.16%) |
Jun 02, 2005 | 7.101 | 7.101 | 7.090 | 7.090 | 1,443 | -0.01(-0.12%) |
Jun 01, 2005 | 7.101 | 7.101 | 7.098 | 7.098 | 2,887 | +0.00(+0.00%) |
May 31, 2005 | 7.065 | 7.098 | 7.065 | 7.098 | 1,082 | +0.11(+1.51%) |
May 27, 2005 | 6.993 | 6.993 | 6.993 | 6.993 | 3,248 | -0.22(-3.11%) |
May 26, 2005 | 7.217 | 7.217 | 7.217 | 7.217 | 0 | +0.00(+0.00%) |
May 25, 2005 | 7.287 | 7.287 | 7.217 | 7.217 | 7,218 | -0.02(-0.31%) |
May 24, 2005 | 7.320 | 7.320 | 7.240 | 7.240 | 8,301 | -0.07(-0.95%) |
May 23, 2005 | 7.309 | 7.309 | 7.309 | 7.309 | 0 | +0.00(+0.00%) |
May 20, 2005 | 7.309 | 7.309 | 7.309 | 7.309 | 0 | +0.00(+0.00%) |
May 19, 2005 | 7.309 | 7.309 | 7.309 | 7.309 | 1,443 | -0.01(-0.08%) |
May 17, 2005 | 7.314 | 7.314 | 7.287 | 7.314 | 9,023 | +0.06(+0.80%) |
May 16, 2005 | 7.256 | 7.256 | 7.256 | 7.256 | 0 | +0.00(+0.00%) |
May 13, 2005 | 7.256 | 7.256 | 7.256 | 7.256 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.256 | 7.256 | 7.256 | 7.256 | 1,804 | +0.00(+0.04%) |
May 11, 2005 | 7.184 | 7.253 | 7.184 | 7.253 | 1,443 | +0.07(+0.96%) |
May 10, 2005 | 7.204 | 7.256 | 7.184 | 7.184 | 5,053 | -0.02(-0.27%) |
May 09, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.159 | 7.204 | 7.159 | 7.204 | 14,076 | +0.04(+0.62%) |
May 05, 2005 | 7.181 | 7.181 | 7.159 | 7.159 | 4,692 | -0.09(-1.26%) |
May 04, 2005 | 7.234 | 7.251 | 7.234 | 7.251 | 2,165 | +0.02(+0.27%) |
May 03, 2005 | 7.195 | 7.231 | 7.195 | 7.231 | 3,248 | +0.03(+0.38%) |