Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 7.674 | 7.826 | 7.674 | 7.826 | 2,197 | +0.06(+0.84%) |
Aug 29, 2005 | 7.687 | 7.934 | 7.687 | 7.761 | 2,925 | -0.25(-3.08%) |
Aug 26, 2005 | 7.783 | 8.007 | 7.783 | 8.007 | 1,505 | -0.06(-0.80%) |
Aug 25, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 578 | -0.00(-0.05%) |
Aug 24, 2005 | 8.077 | 8.077 | 8.077 | 8.077 | 1,262 | -0.14(-1.68%) |
Aug 23, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 1,133 | +0.00(+0.00%) |
Aug 16, 2005 | 8.215 | 8.215 | 8.211 | 8.215 | 1,646 | -0.04(-0.47%) |
Aug 15, 2005 | 8.245 | 8.254 | 8.245 | 8.254 | 693 | -0.07(-0.83%) |
Aug 12, 2005 | 8.323 | 8.323 | 8.323 | 8.323 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 8.314 | 8.963 | 8.215 | 8.323 | 28,235 | +0.48(+6.06%) |
Aug 10, 2005 | 8.211 | 8.232 | 7.826 | 7.847 | 3,177 | +0.06(+0.83%) |
Aug 09, 2005 | 7.999 | 7.999 | 7.783 | 7.783 | 4,001 | -0.22(-2.70%) |
Aug 08, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 531 | +0.22(+2.78%) |
Aug 05, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 356 | -0.02(-0.22%) |
Aug 04, 2005 | 7.891 | 7.891 | 7.800 | 7.800 | 693 | -0.03(-0.33%) |
Aug 03, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 4,394 | -0.04(-0.55%) |
Aug 01, 2005 | 7.783 | 7.891 | 7.783 | 7.869 | 7,405 | +0.06(+0.83%) |
Jul 29, 2005 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 7.860 | 7.860 | 7.804 | 7.804 | 6,938 | +0.04(+0.56%) |
Jul 27, 2005 | 7.653 | 7.968 | 7.653 | 7.761 | 11,899 | -0.24(-2.97%) |
Jul 26, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 231 | +0.32(+4.12%) |
Jul 25, 2005 | 7.761 | 7.761 | 7.682 | 7.682 | 885 | -0.31(-3.91%) |
Jul 22, 2005 | 7.994 | 7.994 | 7.994 | 7.994 | 231 | +0.21(+2.72%) |
Jul 21, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 7.808 | 7.808 | 7.783 | 7.783 | 1,267 | -0.30(-3.74%) |
Jul 19, 2005 | 7.683 | 8.085 | 7.683 | 8.085 | 8,481 | +0.00(+0.00%) |
Jul 18, 2005 | 7.674 | 8.085 | 7.674 | 8.085 | 2,775 | +0.30(+3.89%) |
Jul 15, 2005 | 7.653 | 7.783 | 7.653 | 7.783 | 3,719 | -0.22(-2.70%) |
Jul 14, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 7.696 | 7.999 | 7.696 | 7.999 | 1,156 | +0.22(+2.78%) |
Jul 12, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 231 | +0.06(+0.84%) |
Jul 11, 2005 | 7.679 | 7.778 | 7.355 | 7.718 | 2,118 | -0.26(-3.20%) |
Jul 08, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 231 | +0.36(+4.77%) |
Jul 01, 2005 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 7.847 | 7.847 | 7.610 | 7.610 | 1,228 | -0.24(-3.03%) |
Jun 28, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 464 | +0.04(+0.55%) |
Jun 22, 2005 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 7.804 | 7.804 | 7.804 | 7.804 | 1,332 | +0.04(+0.56%) |
Jun 20, 2005 | 7.973 | 7.973 | 7.761 | 7.761 | 2,271 | -0.07(-0.94%) |
Jun 17, 2005 | 7.834 | 7.834 | 7.834 | 7.834 | 1,427 | +0.05(+0.67%) |
Jun 16, 2005 | 7.791 | 7.800 | 7.783 | 7.783 | 8,712 | -0.30(-3.74%) |
Jun 15, 2005 | 8.085 | 8.085 | 8.085 | 8.085 | 231 | +0.19(+2.47%) |
Jun 14, 2005 | 7.891 | 7.891 | 7.891 | 7.891 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 7.761 | 7.891 | 7.761 | 7.891 | 3,390 | +0.13(+1.72%) |
Jun 10, 2005 | 8.085 | 8.085 | 7.757 | 7.757 | 2,456 | -0.14(-1.74%) |
Jun 09, 2005 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 8.128 | 8.128 | 7.895 | 7.895 | 1,827 | -0.23(-2.87%) |
Jun 03, 2005 | 8.128 | 8.128 | 8.128 | 8.128 | 1,156 | -0.06(-0.79%) |
Jun 02, 2005 | 8.193 | 8.193 | 8.193 | 8.193 | 0 | +0.00(+0.00%) |