Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.035 | 7.035 | 7.035 | 7.035 | 1,106 | +0.01(+0.19%) |
Jul 28, 2005 | 6.994 | 7.049 | 6.994 | 7.021 | 5,164 | -0.03(-0.38%) |
Jul 27, 2005 | 7.046 | 7.049 | 7.046 | 7.049 | 2,213 | +0.02(+0.23%) |
Jul 26, 2005 | 7.032 | 7.032 | 7.032 | 7.032 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 7.021 | 7.032 | 7.021 | 7.032 | 7,377 | +0.05(+0.74%) |
Jul 22, 2005 | 6.959 | 6.981 | 6.956 | 6.981 | 6,270 | +0.02(+0.27%) |
Jul 21, 2005 | 6.962 | 6.962 | 6.962 | 6.962 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 6.973 | 6.973 | 6.962 | 6.962 | 2,950 | +0.00(+0.04%) |
Jul 19, 2005 | 6.959 | 6.959 | 6.959 | 6.959 | 1,106 | +0.01(+0.08%) |
Jul 18, 2005 | 6.954 | 6.954 | 6.954 | 6.954 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 6.954 | 6.954 | 6.954 | 6.954 | 1,106 | +0.00(+0.00%) |
Jul 14, 2005 | 6.954 | 6.954 | 6.954 | 6.954 | 11,066 | +0.00(+0.00%) |
Jul 13, 2005 | 6.981 | 6.981 | 6.954 | 6.954 | 1,844 | -0.03(-0.39%) |
Jul 12, 2005 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 6.954 | 6.981 | 6.954 | 6.981 | 2,213 | +0.01(+0.19%) |
Jul 07, 2005 | 6.940 | 6.967 | 6.940 | 6.967 | 3,319 | +0.02(+0.35%) |
Jul 06, 2005 | 6.943 | 6.943 | 6.943 | 6.943 | 1,844 | -0.00(-0.04%) |
Jul 05, 2005 | 6.946 | 6.946 | 6.946 | 6.946 | 4,057 | -0.02(-0.27%) |
Jul 01, 2005 | 6.964 | 6.964 | 6.964 | 6.964 | 1,106 | -0.00(-0.04%) |
Jun 30, 2005 | 6.967 | 6.967 | 6.967 | 6.967 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 6.967 | 6.967 | 6.967 | 6.967 | 368 | +0.03(+0.47%) |
Jun 28, 2005 | 6.935 | 6.935 | 6.935 | 6.935 | 1,106 | -0.03(-0.43%) |
Jun 27, 2005 | 6.964 | 6.964 | 6.964 | 6.964 | 737 | -0.00(-0.04%) |
Jun 24, 2005 | 6.967 | 6.967 | 6.967 | 6.967 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 6.967 | 6.967 | 6.967 | 6.967 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 6.932 | 6.967 | 6.932 | 6.967 | 2,213 | +0.04(+0.59%) |
Jun 21, 2005 | 6.927 | 6.927 | 6.927 | 6.927 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 6.954 | 6.954 | 6.927 | 6.927 | 3,688 | -0.02(-0.27%) |
Jun 17, 2005 | 6.946 | 6.946 | 6.946 | 6.946 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 6.918 | 6.946 | 6.913 | 6.946 | 4,057 | +0.02(+0.35%) |
Jun 15, 2005 | 6.927 | 6.927 | 6.921 | 6.921 | 2,950 | -0.04(-0.62%) |
Jun 14, 2005 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 6.913 | 6.967 | 6.913 | 6.964 | 6,639 | +0.04(+0.55%) |
Jun 10, 2005 | 6.927 | 6.927 | 6.927 | 6.927 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 6.927 | 6.927 | 6.927 | 6.927 | 737 | +0.01(+0.20%) |
Jun 08, 2005 | 6.913 | 6.913 | 6.913 | 6.913 | 2,582 | +0.00(+0.00%) |
Jun 07, 2005 | 6.913 | 6.913 | 6.913 | 6.913 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 6.913 | 6.913 | 6.913 | 6.913 | 368 | -0.03(-0.43%) |
Jun 03, 2005 | 6.943 | 6.943 | 6.943 | 6.943 | 1,844 | +0.00(+0.00%) |
Jun 02, 2005 | 6.927 | 6.943 | 6.916 | 6.943 | 2,950 | -0.03(-0.47%) |
Jun 01, 2005 | 6.975 | 6.975 | 6.975 | 6.975 | 0 | +0.00(+0.00%) |
May 31, 2005 | 6.975 | 6.975 | 6.975 | 6.975 | 0 | +0.00(+0.00%) |
May 27, 2005 | 6.975 | 6.975 | 6.975 | 6.975 | 1,844 | -0.04(-0.58%) |
May 26, 2005 | 7.021 | 7.021 | 7.016 | 7.016 | 3,688 | -0.20(-2.71%) |
May 25, 2005 | 7.184 | 7.211 | 7.184 | 7.211 | 4,057 | +0.07(+0.95%) |
May 24, 2005 | 7.130 | 7.143 | 7.130 | 7.143 | 1,475 | -0.01(-0.19%) |
May 23, 2005 | 7.233 | 7.238 | 7.157 | 7.157 | 8,852 | -0.07(-0.94%) |
May 20, 2005 | 7.225 | 7.225 | 7.225 | 7.225 | 368 | -0.04(-0.56%) |
May 19, 2005 | 7.265 | 7.265 | 7.265 | 7.265 | 0 | +0.00(+0.00%) |
May 18, 2005 | 7.238 | 7.265 | 7.238 | 7.265 | 1,475 | -0.00(-0.04%) |
May 17, 2005 | 7.225 | 7.268 | 7.225 | 7.268 | 7,008 | +0.08(+1.17%) |
May 16, 2005 | 7.095 | 7.184 | 7.095 | 7.184 | 7,746 | +0.11(+1.53%) |
May 13, 2005 | 7.076 | 7.076 | 7.076 | 7.076 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.067 | 7.081 | 7.067 | 7.076 | 4,795 | +0.00(+0.00%) |
May 11, 2005 | 7.157 | 7.195 | 7.076 | 7.076 | 6,270 | -0.05(-0.76%) |
May 10, 2005 | 7.116 | 7.130 | 7.116 | 7.130 | 1,844 | +0.00(+0.00%) |
May 09, 2005 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
May 05, 2005 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
May 04, 2005 | 7.130 | 7.133 | 7.130 | 7.130 | 2,582 | +0.00(+0.00%) |
May 03, 2005 | 7.089 | 7.130 | 7.089 | 7.130 | 2,582 | +0.07(+1.04%) |