Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.003 | 8.003 | 8.003 | 8.003 | 578 | -0.21(-2.58%) |
Oct 28, 2005 | 8.388 | 8.388 | 8.215 | 8.215 | 1,686 | -0.17(-2.06%) |
Oct 27, 2005 | 8.388 | 8.388 | 8.388 | 8.388 | 4,394 | +0.39(+4.86%) |
Oct 26, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 1,040 | +0.17(+2.21%) |
Oct 25, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 379 | -0.11(-1.36%) |
Oct 24, 2005 | 7.891 | 7.934 | 7.891 | 7.934 | 13,509 | -0.06(-0.81%) |
Oct 21, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 2,312 | +0.13(+1.65%) |
Oct 20, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 3,207 | +0.09(+1.11%) |
Oct 12, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 462 | -0.06(-0.83%) |
Oct 11, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 7.846 | 7.847 | 7.846 | 7.847 | 3,816 | -0.15(-1.89%) |
Oct 07, 2005 | 7.869 | 7.999 | 7.869 | 7.999 | 1,512 | +0.17(+2.21%) |
Oct 06, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 925 | -0.17(-2.16%) |
Oct 04, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 0 | +0.13(+1.65%) |
Oct 03, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 467 | +0.00(+0.00%) |
Sep 30, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 631 | +0.04(+0.55%) |
Sep 29, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 7.826 | 7.955 | 7.826 | 7.826 | 825 | +0.04(+0.56%) |
Sep 22, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 7.977 | 8.007 | 7.783 | 7.783 | 4,341 | +0.00(+0.00%) |
Sep 20, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 1,433 | -0.21(-2.65%) |
Sep 16, 2005 | 7.999 | 7.999 | 7.783 | 7.994 | 8,541 | +0.21(+2.72%) |
Sep 15, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 911 | +0.06(+0.77%) |
Sep 09, 2005 | 7.723 | 7.723 | 7.723 | 7.723 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 8.042 | 8.042 | 7.723 | 7.723 | 1,239 | -0.28(-3.45%) |
Sep 07, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 7.674 | 7.999 | 7.674 | 7.999 | 2,338 | +0.17(+2.21%) |
Sep 02, 2005 | 7.783 | 7.826 | 7.783 | 7.826 | 2,775 | +0.16(+2.03%) |
Sep 01, 2005 | 7.674 | 7.687 | 7.653 | 7.670 | 5,483 | -0.16(-1.99%) |
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%) |