Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.917 | 6.917 | 6.917 | 6.917 | 1,125 | +0.01(+0.19%) |
Jul 28, 2005 | 6.877 | 6.931 | 6.877 | 6.904 | 5,252 | -0.03(-0.38%) |
Jul 27, 2005 | 6.928 | 6.931 | 6.928 | 6.931 | 2,250 | +0.02(+0.23%) |
Jul 26, 2005 | 6.915 | 6.915 | 6.915 | 6.915 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 6.904 | 6.915 | 6.904 | 6.915 | 7,502 | +0.05(+0.74%) |
Jul 22, 2005 | 6.843 | 6.864 | 6.840 | 6.864 | 6,377 | +0.02(+0.27%) |
Jul 21, 2005 | 6.845 | 6.845 | 6.845 | 6.845 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 6.856 | 6.856 | 6.845 | 6.845 | 3,001 | +0.00(+0.04%) |
Jul 19, 2005 | 6.843 | 6.843 | 6.843 | 6.843 | 1,125 | +0.01(+0.08%) |
Jul 18, 2005 | 6.837 | 6.837 | 6.837 | 6.837 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 6.837 | 6.837 | 6.837 | 6.837 | 1,125 | +0.00(+0.00%) |
Jul 14, 2005 | 6.837 | 6.837 | 6.837 | 6.837 | 11,254 | +0.00(+0.00%) |
Jul 13, 2005 | 6.864 | 6.864 | 6.837 | 6.837 | 1,875 | -0.03(-0.39%) |
Jul 12, 2005 | 6.864 | 6.864 | 6.864 | 6.864 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 6.864 | 6.864 | 6.864 | 6.864 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 6.837 | 6.864 | 6.837 | 6.864 | 2,250 | +0.01(+0.19%) |
Jul 07, 2005 | 6.824 | 6.851 | 6.824 | 6.851 | 3,376 | +0.02(+0.35%) |
Jul 06, 2005 | 6.827 | 6.827 | 6.827 | 6.827 | 1,875 | -0.00(-0.04%) |
Jul 05, 2005 | 6.829 | 6.829 | 6.829 | 6.829 | 4,126 | -0.02(-0.27%) |
Jul 01, 2005 | 6.848 | 6.848 | 6.848 | 6.848 | 1,125 | -0.00(-0.04%) |
Jun 30, 2005 | 6.851 | 6.851 | 6.851 | 6.851 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 6.851 | 6.851 | 6.851 | 6.851 | 375 | +0.03(+0.47%) |
Jun 28, 2005 | 6.819 | 6.819 | 6.819 | 6.819 | 1,125 | -0.03(-0.43%) |
Jun 27, 2005 | 6.848 | 6.848 | 6.848 | 6.848 | 750 | -0.00(-0.04%) |
Jun 24, 2005 | 6.851 | 6.851 | 6.851 | 6.851 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 6.851 | 6.851 | 6.851 | 6.851 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 6.816 | 6.851 | 6.816 | 6.851 | 2,250 | +0.04(+0.59%) |
Jun 21, 2005 | 6.811 | 6.811 | 6.811 | 6.811 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 6.837 | 6.837 | 6.811 | 6.811 | 3,751 | -0.02(-0.27%) |
Jun 17, 2005 | 6.829 | 6.829 | 6.829 | 6.829 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 6.803 | 6.829 | 6.797 | 6.829 | 4,126 | +0.02(+0.35%) |
Jun 15, 2005 | 6.811 | 6.811 | 6.805 | 6.805 | 3,001 | -0.04(-0.62%) |
Jun 14, 2005 | 6.848 | 6.848 | 6.848 | 6.848 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 6.797 | 6.851 | 6.797 | 6.848 | 6,752 | +0.04(+0.55%) |
Jun 10, 2005 | 6.811 | 6.811 | 6.811 | 6.811 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 6.811 | 6.811 | 6.811 | 6.811 | 750 | +0.01(+0.20%) |
Jun 08, 2005 | 6.797 | 6.797 | 6.797 | 6.797 | 2,626 | +0.00(+0.00%) |
Jun 07, 2005 | 6.797 | 6.797 | 6.797 | 6.797 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 6.797 | 6.797 | 6.797 | 6.797 | 375 | -0.03(-0.43%) |
Jun 03, 2005 | 6.827 | 6.827 | 6.827 | 6.827 | 1,875 | +0.00(+0.00%) |
Jun 02, 2005 | 6.811 | 6.827 | 6.800 | 6.827 | 3,001 | -0.03(-0.47%) |
Jun 01, 2005 | 6.859 | 6.859 | 6.859 | 6.859 | 0 | +0.00(+0.00%) |
May 31, 2005 | 6.859 | 6.859 | 6.859 | 6.859 | 0 | +0.00(+0.00%) |
May 27, 2005 | 6.859 | 6.859 | 6.859 | 6.859 | 1,875 | -0.04(-0.58%) |
May 26, 2005 | 6.904 | 6.904 | 6.899 | 6.899 | 3,751 | -0.19(-2.71%) |
May 25, 2005 | 7.064 | 7.091 | 7.064 | 7.091 | 4,126 | +0.07(+0.95%) |
May 24, 2005 | 7.011 | 7.024 | 7.011 | 7.024 | 1,500 | -0.01(-0.19%) |
May 23, 2005 | 7.112 | 7.117 | 7.037 | 7.037 | 9,003 | -0.07(-0.94%) |
May 20, 2005 | 7.104 | 7.104 | 7.104 | 7.104 | 375 | -0.04(-0.56%) |
May 19, 2005 | 7.144 | 7.144 | 7.144 | 7.144 | 0 | +0.00(+0.00%) |
May 18, 2005 | 7.117 | 7.144 | 7.117 | 7.144 | 1,500 | -0.00(-0.04%) |
May 17, 2005 | 7.104 | 7.147 | 7.104 | 7.147 | 7,127 | +0.08(+1.17%) |
May 16, 2005 | 6.976 | 7.064 | 6.976 | 7.064 | 7,878 | +0.11(+1.53%) |
May 13, 2005 | 6.957 | 6.957 | 6.957 | 6.957 | 0 | +0.00(+0.00%) |
May 12, 2005 | 6.949 | 6.963 | 6.949 | 6.957 | 4,876 | +0.00(+0.00%) |
May 11, 2005 | 7.037 | 7.075 | 6.957 | 6.957 | 6,377 | -0.05(-0.76%) |
May 10, 2005 | 6.997 | 7.011 | 6.997 | 7.011 | 1,875 | +0.00(+0.00%) |
May 09, 2005 | 7.011 | 7.011 | 7.011 | 7.011 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.011 | 7.011 | 7.011 | 7.011 | 0 | +0.00(+0.00%) |
May 05, 2005 | 7.011 | 7.011 | 7.011 | 7.011 | 0 | +0.00(+0.00%) |
May 04, 2005 | 7.011 | 7.013 | 7.011 | 7.011 | 2,626 | +0.00(+0.00%) |
May 03, 2005 | 6.971 | 7.011 | 6.971 | 7.011 | 2,626 | +0.07(+1.04%) |