Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.379 | 9.379 | 9.379 | 9.379 | 2,425 | +0.25(+2.76%) |
Oct 28, 2005 | 9.127 | 9.127 | 9.127 | 9.127 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 9.482 | 9.482 | 9.127 | 9.127 | 3,638 | -0.25(-2.64%) |
Oct 26, 2005 | 9.375 | 9.375 | 9.375 | 9.375 | 310 | +0.10(+1.07%) |
Oct 25, 2005 | 9.276 | 9.276 | 9.276 | 9.276 | 1,249 | +0.00(+0.00%) |
Oct 24, 2005 | 9.028 | 9.276 | 9.028 | 9.276 | 3,871 | +0.21(+2.27%) |
Oct 21, 2005 | 9.276 | 9.276 | 9.070 | 9.070 | 5,751 | -0.10(-1.12%) |
Oct 20, 2005 | 8.998 | 9.234 | 8.925 | 9.173 | 2,910 | +0.10(+1.14%) |
Oct 19, 2005 | 8.670 | 9.070 | 8.670 | 9.070 | 6,925 | +0.33(+3.81%) |
Oct 18, 2005 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 9.255 | 9.255 | 8.657 | 8.737 | 11,444 | +0.06(+0.68%) |
Oct 14, 2005 | 8.575 | 8.678 | 8.575 | 8.678 | 2,828 | -0.22(-2.50%) |
Oct 13, 2005 | 8.896 | 8.922 | 8.781 | 8.900 | 5,591 | -0.29(-3.18%) |
Oct 12, 2005 | 8.835 | 9.267 | 8.621 | 9.193 | 27,272 | -0.07(-0.79%) |
Oct 11, 2005 | 7.833 | 9.350 | 7.833 | 9.267 | 55,509 | +2.16(+30.31%) |
Oct 10, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 1,697 | +0.00(+0.00%) |
Oct 05, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 4,681 | +0.00(+0.00%) |
Oct 03, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 2,668 | +0.00(+0.00%) |
Sep 30, 2005 | 7.017 | 7.138 | 7.017 | 7.111 | 727 | +0.07(+1.00%) |
Sep 29, 2005 | 7.054 | 7.058 | 7.041 | 7.041 | 727 | -0.12(-1.67%) |
Sep 28, 2005 | 7.161 | 7.161 | 7.161 | 7.161 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 7.313 | 7.313 | 7.161 | 7.161 | 1,697 | +0.15(+2.18%) |
Sep 26, 2005 | 7.058 | 7.161 | 7.008 | 7.008 | 1,212 | -0.04(-0.53%) |
Sep 23, 2005 | 7.045 | 7.045 | 7.008 | 7.045 | 509 | +0.03(+0.47%) |
Sep 22, 2005 | 7.012 | 7.012 | 7.012 | 7.012 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 7.012 | 7.012 | 7.012 | 7.012 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 7.012 | 7.012 | 7.012 | 7.012 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 7.495 | 7.495 | 7.012 | 7.012 | 1,212 | +0.00(+0.06%) |
Sep 16, 2005 | 7.008 | 7.018 | 7.008 | 7.008 | 3,056 | +0.00(+0.00%) |
Sep 15, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 7,519 | +0.00(+0.00%) |
Sep 14, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 242 | +0.00(+0.00%) |
Sep 13, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 1,455 | +0.00(+0.00%) |
Sep 12, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 7.008 | 7.012 | 7.008 | 7.008 | 2,430 | +0.00(+0.00%) |
Sep 08, 2005 | 7.012 | 7.095 | 7.008 | 7.008 | 7,167 | -0.02(-0.29%) |
Sep 07, 2005 | 7.029 | 7.029 | 7.029 | 7.029 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 7.029 | 7.029 | 7.029 | 7.029 | 856 | +0.01(+0.12%) |
Sep 02, 2005 | 7.029 | 7.029 | 7.017 | 7.021 | 1,023 | -0.05(-0.76%) |
Sep 01, 2005 | 7.074 | 7.074 | 7.074 | 7.074 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 7.074 | 7.074 | 7.074 | 7.074 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 7.210 | 7.210 | 7.074 | 7.074 | 2,668 | +0.00(+0.06%) |
Aug 29, 2005 | 7.029 | 7.070 | 7.025 | 7.070 | 848 | +0.05(+0.65%) |
Aug 26, 2005 | 7.111 | 7.111 | 7.025 | 7.025 | 1,591 | -0.11(-1.50%) |
Aug 25, 2005 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 7.214 | 7.214 | 7.132 | 7.132 | 727 | -0.08(-1.14%) |
Aug 22, 2005 | 7.231 | 7.317 | 7.214 | 7.214 | 2,673 | -0.08(-1.13%) |
Aug 19, 2005 | 7.223 | 7.297 | 7.223 | 7.297 | 2,183 | -0.02(-0.28%) |
Aug 18, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 7.231 | 7.317 | 7.231 | 7.317 | 1,455 | +0.10(+1.37%) |
Aug 15, 2005 | 7.317 | 7.317 | 7.219 | 7.219 | 1,892 | -0.10(-1.35%) |
Aug 12, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 242 | -0.17(-2.31%) |
Aug 05, 2005 | 7.317 | 7.491 | 7.317 | 7.491 | 970 | +0.25(+3.47%) |
Aug 04, 2005 | 7.421 | 7.421 | 7.239 | 7.239 | 1,438 | -0.31(-4.04%) |
Aug 03, 2005 | 7.544 | 7.544 | 7.544 | 7.544 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.544 | 7.548 | 7.544 | 7.544 | 2,464 | +0.13(+1.72%) |