Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Jul 29, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 505 | +0.10(+1.19%) |
Jul 26, 2005 | 8.322 | 8.322 | 8.302 | 8.302 | 4,712 | -0.10(-1.18%) |
Jul 25, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 252 | +0.16(+1.92%) |
Jul 15, 2005 | 8.243 | 8.243 | 8.243 | 8.243 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 8.342 | 8.342 | 8.243 | 8.243 | 1,112 | +0.00(+0.00%) |
Jul 13, 2005 | 8.243 | 8.243 | 8.243 | 8.243 | 1,272 | -0.06(-0.71%) |
Jul 12, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 8.342 | 8.342 | 8.302 | 8.302 | 3,255 | -0.12(-1.41%) |
Jul 08, 2005 | 8.421 | 8.421 | 8.421 | 8.421 | 505 | +0.00(+0.00%) |
Jul 07, 2005 | 8.425 | 8.425 | 8.421 | 8.421 | 2,276 | +0.11(+1.38%) |
Jul 06, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 417 | +0.00(+0.00%) |
Jun 24, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 252 | -0.09(-1.13%) |
Jun 21, 2005 | 8.460 | 8.460 | 8.401 | 8.401 | 5,362 | -0.14(-1.62%) |
Jun 20, 2005 | 8.302 | 8.539 | 8.203 | 8.539 | 3,164 | +0.00(+0.00%) |
Jun 17, 2005 | 8.539 | 8.539 | 8.539 | 8.539 | 1,264 | +0.04(+0.47%) |
Jun 16, 2005 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 8.500 | 8.500 | 8.500 | 8.500 | 252 | -0.18(-2.05%) |
Jun 14, 2005 | 8.678 | 8.678 | 8.678 | 8.678 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 8.678 | 8.678 | 8.678 | 8.678 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 8.184 | 8.678 | 8.184 | 8.678 | 655 | +0.22(+2.57%) |
Jun 09, 2005 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 8.460 | 8.460 | 8.460 | 8.460 | 252 | +0.30(+3.73%) |
Jun 07, 2005 | 8.203 | 8.203 | 8.156 | 8.156 | 1,264 | -0.34(-4.05%) |
Jun 06, 2005 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 8.504 | 8.504 | 8.500 | 8.500 | 505 | -0.19(-2.14%) |
Jun 02, 2005 | 8.686 | 8.686 | 8.686 | 8.686 | 0 | +0.00(+0.00%) |