Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 10.02 | 11.55 | 10.02 | 11.25 | 3,549 | +1.23(+12.32%) |
Jul 27, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 10.02 | 10.04 | 10.02 | 10.02 | 2,578 | -0.48(-4.57%) |
Jul 25, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 10.56 | 10.56 | 10.50 | 10.50 | 1,800 | +0.49(+4.90%) |
Jul 21, 2005 | 10.00 | 10.01 | 10.00 | 10.01 | 400 | -0.09(-0.89%) |
Jul 20, 2005 | 10.30 | 10.40 | 10.10 | 10.10 | 2,880 | -0.46(-4.36%) |
Jul 19, 2005 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | +0.66(+6.67%) |
Jul 18, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 407 | -0.09(-0.92%) |
Jul 14, 2005 | 9.992 | 9.992 | 9.992 | 9.992 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 10.21 | 10.56 | 9.850 | 9.992 | 1,736 | -0.22(-2.14%) |
Jul 12, 2005 | 10.25 | 10.42 | 10.00 | 10.21 | 3,700 | +0.21(+2.10%) |
Jul 11, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | +0.00(+0.00%) |
Jul 08, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 900 | +0.08(+0.83%) |
Jul 07, 2005 | 9.918 | 9.918 | 9.918 | 9.918 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 10.60 | 10.60 | 9.270 | 9.918 | 1,287 | -0.48(-4.64%) |
Jul 05, 2005 | 10.00 | 10.40 | 10.00 | 10.40 | 500 | +0.25(+2.46%) |
Jul 01, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 10.00 | 10.15 | 9.920 | 10.15 | 8,315 | +0.15(+1.50%) |
Jun 29, 2005 | 10.00 | 10.25 | 10.00 | 10.00 | 1,050 | -0.25(-2.44%) |
Jun 28, 2005 | 10.00 | 10.25 | 10.00 | 10.25 | 850 | +0.04(+0.39%) |
Jun 27, 2005 | 9.750 | 10.26 | 9.750 | 10.21 | 2,880 | +0.16(+1.59%) |
Jun 24, 2005 | 10.15 | 10.26 | 10.00 | 10.05 | 8,650 | -0.10(-0.99%) |
Jun 23, 2005 | 10.15 | 10.48 | 10.15 | 10.15 | 3,867 | +0.00(+0.00%) |
Jun 22, 2005 | 10.25 | 10.35 | 10.15 | 10.15 | 3,175 | -0.20(-1.93%) |
Jun 21, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 10.48 | 10.48 | 10.00 | 10.35 | 6,600 | +0.16(+1.57%) |
Jun 16, 2005 | 10.33 | 10.50 | 10.00 | 10.19 | 3,402 | -0.31(-2.95%) |
Jun 15, 2005 | 11.31 | 11.31 | 10.50 | 10.50 | 1,350 | -0.01(-0.10%) |
Jun 14, 2005 | 10.50 | 10.67 | 10.43 | 10.51 | 1,700 | +0.01(+0.10%) |
Jun 13, 2005 | 10.69 | 10.69 | 10.50 | 10.50 | 800 | -0.16(-1.50%) |
Jun 10, 2005 | 10.98 | 10.98 | 10.66 | 10.66 | 3,700 | -0.34(-3.09%) |
Jun 09, 2005 | 10.25 | 11.25 | 10.25 | 11.00 | 4,537 | +0.22(+2.09%) |
Jun 08, 2005 | 10.71 | 10.78 | 10.71 | 10.78 | 3,500 | +0.10(+0.89%) |
Jun 07, 2005 | 10.62 | 10.89 | 10.16 | 10.68 | 3,455 | +0.28(+2.69%) |
Jun 06, 2005 | 10.40 | 10.87 | 10.38 | 10.40 | 15,138 | -0.06(-0.57%) |
Jun 03, 2005 | 10.50 | 10.75 | 10.40 | 10.46 | 10,300 | -0.19(-1.78%) |
Jun 02, 2005 | 11.25 | 11.57 | 9.430 | 10.65 | 50,591 | -0.76(-6.66%) |
Jun 01, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 2,000 | -0.19(-1.64%) |
May 31, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 27, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 26, 2005 | 11.50 | 11.60 | 11.25 | 11.60 | 4,948 | +0.35(+3.11%) |
May 25, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 100 | -0.25(-2.17%) |
May 24, 2005 | 10.86 | 11.50 | 10.86 | 11.50 | 6,000 | +0.00(+0.00%) |
May 23, 2005 | 10.86 | 11.50 | 10.86 | 11.50 | 3,195 | +0.00(+0.00%) |
May 20, 2005 | 12.00 | 12.00 | 11.50 | 11.50 | 3,625 | -0.84(-6.81%) |
May 19, 2005 | 12.34 | 12.34 | 12.34 | 12.34 | 300 | +0.89(+7.77%) |
May 18, 2005 | 10.85 | 11.80 | 10.85 | 11.45 | 8,200 | +0.60(+5.53%) |
May 17, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 300 | +0.03(+0.28%) |
May 16, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 500 | +0.00(+0.00%) |
May 13, 2005 | 11.77 | 11.77 | 10.82 | 10.82 | 9,766 | -0.34(-3.05%) |
May 12, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
May 11, 2005 | 10.82 | 11.26 | 10.67 | 11.16 | 9,126 | +0.15(+1.38%) |
May 10, 2005 | 10.82 | 11.01 | 10.82 | 11.01 | 500 | +0.23(+2.12%) |
May 09, 2005 | 11.00 | 11.00 | 10.78 | 10.78 | 7,876 | -0.36(-3.23%) |
May 06, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
May 05, 2005 | 11.10 | 11.14 | 11.10 | 11.14 | 1,389 | -0.35(-3.05%) |
May 04, 2005 | 11.30 | 11.50 | 11.15 | 11.49 | 4,000 | +0.06(+0.52%) |
May 03, 2005 | 11.25 | 11.43 | 11.10 | 11.43 | 3,254 | +0.07(+0.60%) |