Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 7.860 | 7.860 | 7.804 | 7.804 | 6,938 | +0.04(+0.56%) |
Jul 27, 2005 | 7.653 | 7.968 | 7.653 | 7.761 | 11,899 | -0.24(-2.97%) |
Jul 26, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 231 | +0.32(+4.12%) |
Jul 25, 2005 | 7.761 | 7.761 | 7.682 | 7.682 | 885 | -0.31(-3.91%) |
Jul 22, 2005 | 7.994 | 7.994 | 7.994 | 7.994 | 231 | +0.21(+2.72%) |
Jul 21, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 7.808 | 7.808 | 7.783 | 7.783 | 1,267 | -0.30(-3.74%) |
Jul 19, 2005 | 7.683 | 8.085 | 7.683 | 8.085 | 8,481 | +0.00(+0.00%) |
Jul 18, 2005 | 7.674 | 8.085 | 7.674 | 8.085 | 2,775 | +0.30(+3.89%) |
Jul 15, 2005 | 7.653 | 7.783 | 7.653 | 7.783 | 3,719 | -0.22(-2.70%) |
Jul 14, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 7.696 | 7.999 | 7.696 | 7.999 | 1,156 | +0.22(+2.78%) |
Jul 12, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 231 | +0.06(+0.84%) |
Jul 11, 2005 | 7.679 | 7.778 | 7.355 | 7.718 | 2,118 | -0.26(-3.20%) |
Jul 08, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 231 | +0.36(+4.77%) |
Jul 01, 2005 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 7.847 | 7.847 | 7.610 | 7.610 | 1,228 | -0.24(-3.03%) |
Jun 28, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 464 | +0.04(+0.55%) |
Jun 22, 2005 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 7.804 | 7.804 | 7.804 | 7.804 | 1,332 | +0.04(+0.56%) |
Jun 20, 2005 | 7.973 | 7.973 | 7.761 | 7.761 | 2,271 | -0.07(-0.94%) |
Jun 17, 2005 | 7.834 | 7.834 | 7.834 | 7.834 | 1,427 | +0.05(+0.67%) |
Jun 16, 2005 | 7.791 | 7.800 | 7.783 | 7.783 | 8,712 | -0.30(-3.74%) |
Jun 15, 2005 | 8.085 | 8.085 | 8.085 | 8.085 | 231 | +0.19(+2.47%) |
Jun 14, 2005 | 7.891 | 7.891 | 7.891 | 7.891 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 7.761 | 7.891 | 7.761 | 7.891 | 3,390 | +0.13(+1.72%) |
Jun 10, 2005 | 8.085 | 8.085 | 7.757 | 7.757 | 2,456 | -0.14(-1.74%) |
Jun 09, 2005 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 8.128 | 8.128 | 7.895 | 7.895 | 1,827 | -0.23(-2.87%) |
Jun 03, 2005 | 8.128 | 8.128 | 8.128 | 8.128 | 1,156 | -0.06(-0.79%) |
Jun 02, 2005 | 8.193 | 8.193 | 8.193 | 8.193 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 8.152 | 8.193 | 8.152 | 8.193 | 3,931 | +0.04(+0.50%) |
May 31, 2005 | 8.152 | 8.152 | 8.152 | 8.152 | 1,387 | +0.00(+0.03%) |
May 27, 2005 | 8.193 | 8.193 | 8.150 | 8.150 | 3,700 | +0.35(+4.55%) |
May 26, 2005 | 8.431 | 8.431 | 7.796 | 7.796 | 1,616 | -0.13(-1.64%) |
May 25, 2005 | 8.308 | 8.308 | 7.925 | 7.925 | 9,901 | +0.17(+2.17%) |
May 24, 2005 | 8.215 | 8.215 | 7.757 | 7.757 | 3,006 | -0.47(-5.73%) |
May 23, 2005 | 8.237 | 8.237 | 8.228 | 8.228 | 693 | -0.13(-1.60%) |
May 20, 2005 | 8.371 | 8.371 | 8.362 | 8.362 | 462 | -0.16(-1.83%) |
May 19, 2005 | 8.384 | 8.518 | 8.379 | 8.518 | 1,896 | +0.30(+3.68%) |
May 18, 2005 | 8.215 | 8.232 | 8.206 | 8.215 | 3,238 | +0.06(+0.69%) |
May 17, 2005 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
May 16, 2005 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
May 13, 2005 | 9.620 | 9.620 | 8.159 | 8.159 | 24,187 | +0.12(+1.45%) |
May 12, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
May 11, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 5,005 | -0.17(-2.11%) |
May 10, 2005 | 8.215 | 8.539 | 8.215 | 8.215 | 19,053 | -0.00(-0.05%) |
May 09, 2005 | 8.539 | 8.539 | 8.219 | 8.219 | 2,100 | +0.22(+2.76%) |
May 06, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 959 | -0.01(-0.16%) |
May 05, 2005 | 8.012 | 8.012 | 8.012 | 8.012 | 0 | +0.00(+0.00%) |
May 04, 2005 | 8.012 | 8.012 | 8.012 | 8.012 | 0 | +0.00(+0.00%) |
May 03, 2005 | 8.012 | 8.012 | 8.012 | 8.012 | 2,312 | -0.35(-4.14%) |