Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 368 | -0.02(-0.27%) |
Aug 29, 2005 | 7.008 | 7.068 | 7.008 | 7.068 | 6,270 | +0.07(+0.97%) |
Aug 26, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 1,844 | +0.00(+0.00%) |
Aug 25, 2005 | 6.984 | 7.000 | 6.984 | 7.000 | 1,475 | +0.01(+0.08%) |
Aug 24, 2005 | 6.995 | 6.995 | 6.995 | 6.995 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 6.995 | 6.995 | 6.995 | 6.995 | 1,475 | +0.00(+0.00%) |
Aug 22, 2005 | 6.995 | 6.995 | 6.995 | 6.995 | 1,106 | +0.00(+0.00%) |
Aug 19, 2005 | 6.997 | 6.997 | 6.995 | 6.995 | 2,950 | +0.00(+0.00%) |
Aug 18, 2005 | 7.003 | 7.003 | 6.995 | 6.995 | 1,844 | -0.07(-0.96%) |
Aug 17, 2005 | 7.022 | 7.063 | 7.022 | 7.063 | 2,213 | +0.08(+1.16%) |
Aug 16, 2005 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 6.981 | 6.981 | 6.981 | 6.981 | 368 | -0.06(-0.81%) |
Aug 11, 2005 | 7.038 | 7.038 | 7.038 | 7.038 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 7.038 | 7.038 | 7.038 | 7.038 | 1,106 | +0.02(+0.23%) |
Aug 09, 2005 | 7.022 | 7.022 | 7.022 | 7.022 | 4,795 | +0.07(+0.97%) |
Aug 08, 2005 | 6.981 | 6.981 | 6.954 | 6.954 | 6,270 | -0.04(-0.58%) |
Aug 05, 2005 | 6.981 | 6.995 | 6.981 | 6.995 | 737 | -0.01(-0.19%) |
Aug 04, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 368 | -0.03(-0.39%) |
Aug 03, 2005 | 7.035 | 7.035 | 7.035 | 7.035 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.035 | 7.035 | 7.035 | 7.035 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 7.035 | 7.035 | 7.035 | 7.035 | 1,475 | +0.00(+0.00%) |
Jul 29, 2005 | 7.035 | 7.035 | 7.035 | 7.035 | 1,106 | +0.01(+0.19%) |
Jul 28, 2005 | 6.995 | 7.049 | 6.995 | 7.022 | 5,163 | -0.03(-0.38%) |
Jul 27, 2005 | 7.046 | 7.049 | 7.046 | 7.049 | 2,213 | +0.02(+0.23%) |
Jul 26, 2005 | 7.033 | 7.033 | 7.033 | 7.033 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 7.022 | 7.033 | 7.022 | 7.033 | 7,376 | +0.05(+0.74%) |
Jul 22, 2005 | 6.960 | 6.981 | 6.957 | 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 | 6.960 | 6.960 | 6.960 | 6.960 | 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 | 11,065 | +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 | 6.941 | 6.968 | 6.941 | 6.968 | 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 | 6.965 | 6.965 | 6.965 | 6.965 | 1,106 | -0.00(-0.04%) |
Jun 30, 2005 | 6.968 | 6.968 | 6.968 | 6.968 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 6.968 | 6.968 | 6.968 | 6.968 | 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 | 6.965 | 6.965 | 6.965 | 6.965 | 737 | -0.00(-0.04%) |
Jun 24, 2005 | 6.968 | 6.968 | 6.968 | 6.968 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 6.968 | 6.968 | 6.968 | 6.968 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 6.932 | 6.968 | 6.932 | 6.968 | 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 | 6.919 | 6.946 | 6.913 | 6.946 | 4,057 | +0.02(+0.35%) |
Jun 15, 2005 | 6.927 | 6.927 | 6.922 | 6.922 | 2,950 | -0.04(-0.62%) |
Jun 14, 2005 | 6.965 | 6.965 | 6.965 | 6.965 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 6.913 | 6.968 | 6.913 | 6.965 | 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 | 2,581 | +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%) |