Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.279 | 7.279 | 7.235 | 7.235 | 1,314 | -0.04(-0.54%) |
Aug 30, 2005 | 7.275 | 7.275 | 7.235 | 7.275 | 565 | +0.04(+0.54%) |
Aug 29, 2005 | 7.235 | 7.235 | 7.235 | 7.235 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 6.989 | 7.383 | 6.891 | 7.235 | 2,742 | +0.10(+1.38%) |
Aug 25, 2005 | 7.170 | 7.275 | 7.048 | 7.137 | 3,149 | -0.05(-0.68%) |
Aug 24, 2005 | 7.255 | 7.275 | 7.186 | 7.186 | 4,865 | +0.00(+0.00%) |
Aug 23, 2005 | 7.186 | 7.186 | 7.186 | 7.186 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 7.186 | 7.186 | 7.186 | 7.186 | 111 | -0.69(-8.75%) |
Aug 19, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 7.610 | 8.053 | 7.610 | 7.875 | 2,234 | +0.74(+10.34%) |
Aug 15, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 478 | -0.09(-1.28%) |
Aug 11, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 597 | -0.15(-2.08%) |
Aug 04, 2005 | 7.383 | 7.393 | 7.383 | 7.383 | 1,435 | +0.04(+0.54%) |
Aug 03, 2005 | 7.344 | 7.344 | 7.344 | 7.344 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.255 | 7.344 | 7.235 | 7.344 | 1,522 | -0.03(-0.40%) |
Aug 01, 2005 | 7.383 | 7.383 | 7.373 | 7.373 | 609 | -0.01(-0.13%) |
Jul 29, 2005 | 7.383 | 7.383 | 7.383 | 7.383 | 101 | +0.00(+0.00%) |
Jul 28, 2005 | 7.383 | 7.383 | 7.383 | 7.383 | 507 | +0.00(+0.00%) |
Jul 27, 2005 | 7.383 | 7.383 | 7.383 | 7.383 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 7.235 | 7.383 | 7.235 | 7.383 | 467 | +0.25(+3.45%) |
Jul 25, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 367 | +0.00(+0.00%) |
Jul 18, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 122 | -0.26(-3.46%) |
Jul 15, 2005 | 7.393 | 7.393 | 7.393 | 7.393 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 7.393 | 7.393 | 7.393 | 7.393 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 7.393 | 7.393 | 7.393 | 7.393 | 147 | +0.18(+2.46%) |
Jul 12, 2005 | 7.216 | 7.216 | 7.216 | 7.216 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 7.216 | 7.216 | 7.216 | 7.216 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 7.186 | 7.226 | 7.186 | 7.216 | 406 | +0.22(+3.09%) |
Jul 07, 2005 | 7.383 | 7.383 | 6.999 | 6.999 | 1,822 | -0.58(-7.66%) |
Jul 06, 2005 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 7.157 | 7.580 | 7.157 | 7.580 | 1,015 | +0.13(+1.72%) |
Jul 01, 2005 | 7.452 | 7.452 | 7.452 | 7.452 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 7.550 | 7.580 | 7.432 | 7.452 | 4,264 | +0.32(+4.41%) |
Jun 29, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 832 | +0.10(+1.40%) |
Jun 28, 2005 | 7.039 | 7.039 | 7.039 | 7.039 | 304 | +0.18(+2.58%) |
Jun 27, 2005 | 6.655 | 6.891 | 6.655 | 6.861 | 1,422 | -0.03(-0.43%) |
Jun 24, 2005 | 7.326 | 8.043 | 6.891 | 6.891 | 14,646 | -0.55(-7.41%) |
Jun 23, 2005 | 7.442 | 7.442 | 7.442 | 7.442 | 101 | -0.33(-4.30%) |
Jun 22, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 1,491 | +0.05(+0.64%) |
Jun 21, 2005 | 7.875 | 7.964 | 7.728 | 7.728 | 4,144 | +0.06(+0.77%) |
Jun 20, 2005 | 7.875 | 7.875 | 7.590 | 7.669 | 2,468 | -0.05(-0.64%) |
Jun 17, 2005 | 7.186 | 7.757 | 7.186 | 7.718 | 2,287 | +0.40(+5.52%) |
Jun 16, 2005 | 6.940 | 7.314 | 6.940 | 7.314 | 3,686 | -0.16(-2.11%) |
Jun 15, 2005 | 7.285 | 7.472 | 7.285 | 7.472 | 889 | +0.19(+2.57%) |
Jun 14, 2005 | 7.107 | 7.285 | 7.107 | 7.285 | 1,961 | +0.08(+1.09%) |
Jun 13, 2005 | 7.738 | 7.738 | 7.206 | 7.206 | 1,624 | +0.45(+6.71%) |
Jun 10, 2005 | 6.753 | 6.753 | 6.753 | 6.753 | 304 | -0.19(-2.70%) |
Jun 09, 2005 | 6.940 | 6.940 | 6.940 | 6.940 | 1,523 | +0.05(+0.71%) |
Jun 08, 2005 | 6.891 | 6.891 | 6.743 | 6.891 | 812 | +0.25(+3.70%) |
Jun 07, 2005 | 7.206 | 7.206 | 6.359 | 6.645 | 63,656 | -0.78(-10.48%) |
Jun 06, 2005 | 7.423 | 7.423 | 7.423 | 7.423 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 7.423 | 7.423 | 7.423 | 7.423 | 935 | -0.22(-2.84%) |
Jun 02, 2005 | 7.639 | 7.639 | 7.610 | 7.639 | 11,043 | -0.24(-3.00%) |