Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.50 | 10.60 | 10.45 | 10.50 | 571,912 | +0.00(+0.00%) |
Jul 28, 2005 | 10.50 | 10.60 | 10.45 | 10.50 | 571,912 | +0.23(+2.24%) |
Jul 27, 2005 | 10.27 | 10.40 | 10.25 | 10.27 | 68,602 | +0.02(+0.20%) |
Jul 26, 2005 | 10.25 | 10.45 | 10.25 | 10.25 | 88,981 | +0.00(+0.00%) |
Jul 25, 2005 | 10.25 | 10.45 | 10.25 | 10.25 | 88,981 | +0.05(+0.49%) |
Jul 22, 2005 | 10.20 | 10.35 | 8.600 | 10.20 | 66,874 | +0.00(+0.00%) |
Jul 21, 2005 | 10.20 | 10.35 | 8.600 | 10.20 | 66,874 | +0.45(+4.62%) |
Jul 20, 2005 | 9.750 | 9.850 | 9.750 | 9.750 | 65,793 | +0.00(+0.00%) |
Jul 19, 2005 | 9.750 | 9.800 | 9.650 | 9.750 | 69,140 | -0.05(-0.51%) |
Jul 18, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 9.800 | 9.811 | 9.650 | 9.800 | 258,574 | +0.25(+2.62%) |
Jul 14, 2005 | 9.550 | 9.650 | 9.500 | 9.550 | 67,751 | -0.45(-4.50%) |
Jul 13, 2005 | 10.00 | 10.00 | 9.850 | 10.00 | 84,236 | +0.00(+0.00%) |
Jul 12, 2005 | 10.00 | 10.00 | 9.850 | 10.00 | 84,236 | +0.75(+8.11%) |
Jul 11, 2005 | 9.250 | 9.400 | 9.150 | 9.250 | 163,858 | +0.00(+0.00%) |
Jul 08, 2005 | 9.250 | 9.400 | 9.150 | 9.250 | 163,858 | +0.00(+0.00%) |
Jul 07, 2005 | 9.250 | 9.300 | 9.200 | 9.250 | 134,786 | -0.08(-0.86%) |
Jul 06, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 9.330 | 9.350 | 9.225 | 9.330 | 281,831 | +0.00(+0.00%) |
Jun 29, 2005 | 9.330 | 9.350 | 9.225 | 9.330 | 281,831 | +0.03(+0.32%) |
Jun 28, 2005 | 9.300 | 9.350 | 9.072 | 9.300 | 176,717 | +0.05(+0.54%) |
Jun 27, 2005 | 9.250 | 9.250 | 9.150 | 9.250 | 136,032 | +0.10(+1.09%) |
Jun 24, 2005 | 9.150 | 9.350 | 9.150 | 9.150 | 123,017 | -0.15(-1.61%) |
Jun 23, 2005 | 9.300 | 9.400 | 9.250 | 9.300 | 161,009 | +0.00(+0.00%) |
Jun 22, 2005 | 9.300 | 9.400 | 9.250 | 9.300 | 161,009 | +0.00(+0.00%) |
Jun 21, 2005 | 9.300 | 9.300 | 9.100 | 9.300 | 134,030 | +0.08(+0.81%) |
Jun 20, 2005 | 9.225 | 9.300 | 9.150 | 9.225 | 204,791 | +0.00(+0.00%) |
Jun 17, 2005 | 9.225 | 9.300 | 9.150 | 9.225 | 204,791 | +0.28(+3.07%) |
Jun 16, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 117,126 | +0.00(+0.00%) |
Jun 15, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 117,126 | +0.00(+0.00%) |
Jun 14, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 78,190 | +0.00(+0.00%) |
Jun 13, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 75,423 | +0.00(+0.00%) |
Jun 10, 2005 | 8.950 | 8.950 | 8.800 | 8.950 | 120,510 | +0.00(+0.00%) |
Jun 09, 2005 | 8.950 | 9.100 | 8.950 | 8.950 | 153,322 | +0.00(+0.00%) |
Jun 08, 2005 | 8.950 | 9.100 | 8.950 | 8.950 | 153,322 | -0.04(-0.44%) |
Jun 07, 2005 | 8.990 | 9.000 | 8.900 | 8.990 | 64,661 | +0.14(+1.58%) |
Jun 06, 2005 | 8.850 | 8.950 | 8.850 | 8.850 | 72,162 | +0.00(+0.00%) |
Jun 03, 2005 | 8.850 | 8.950 | 8.850 | 8.850 | 72,162 | -0.15(-1.67%) |
Jun 02, 2005 | 9.000 | 9.050 | 8.900 | 9.000 | 130,208 | +0.00(+0.00%) |
Jun 01, 2005 | 9.000 | 9.050 | 8.900 | 9.000 | 130,208 | +0.20(+2.27%) |
May 31, 2005 | 8.800 | 8.900 | 8.800 | 8.800 | 117,765 | -0.15(-1.68%) |
May 27, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 112,043 | +0.00(+0.00%) |
May 26, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 112,043 | +0.05(+0.56%) |
May 25, 2005 | 8.900 | 9.000 | 8.850 | 8.900 | 123,718 | +0.00(+0.00%) |
May 24, 2005 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.05(-0.56%) |
May 23, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 87,388 | -0.01(-0.11%) |
May 20, 2005 | 8.960 | 9.050 | 8.900 | 8.960 | 89,453 | +0.00(+0.00%) |
May 19, 2005 | 8.960 | 9.050 | 8.900 | 8.960 | 89,453 | +0.21(+2.40%) |
May 17, 2005 | 8.750 | 8.750 | 8.650 | 8.750 | 92,392 | +0.00(+0.00%) |
May 16, 2005 | 8.750 | 8.750 | 8.650 | 8.750 | 92,392 | +0.25(+2.94%) |
May 13, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 82,907 | +0.00(+0.00%) |
May 12, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 82,907 | +0.00(+0.00%) |
May 11, 2005 | 8.500 | 8.600 | 8.450 | 8.500 | 80,644 | +0.05(+0.59%) |
May 10, 2005 | 8.450 | 8.650 | 8.450 | 8.450 | 66,785 | -0.25(-2.87%) |
May 09, 2005 | 8.700 | 8.750 | 8.550 | 8.700 | 66,772 | +0.20(+2.35%) |
May 06, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 87,402 | -0.05(-0.58%) |
May 05, 2005 | 8.550 | 8.650 | 8.448 | 8.550 | 133,508 | +0.00(+0.00%) |
May 04, 2005 | 8.550 | 8.650 | 8.448 | 8.550 | 133,508 | +0.16(+1.85%) |
May 03, 2005 | 8.395 | 8.400 | 8.300 | 8.395 | 107,060 | +0.04(+0.54%) |