Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 0 | -0.10(-1.28%) |
Jul 28, 2005 | 7.843 | 7.843 | 7.843 | 7.843 | 0 | -0.06(-0.73%) |
Jul 27, 2005 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.09(+1.12%) |
Jul 26, 2005 | 7.813 | 7.813 | 7.813 | 7.813 | 0 | -0.02(-0.25%) |
Jul 25, 2005 | 7.832 | 7.832 | 7.832 | 7.832 | 0 | +0.08(+1.03%) |
Jul 22, 2005 | 7.753 | 7.753 | 7.753 | 7.753 | 0 | -0.02(-0.23%) |
Jul 21, 2005 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | -0.04(-0.54%) |
Jul 20, 2005 | 7.813 | 7.813 | 7.813 | 7.813 | 0 | -0.06(-0.76%) |
Jul 19, 2005 | 7.873 | 7.873 | 7.873 | 7.873 | 0 | +0.10(+1.25%) |
Jul 18, 2005 | 7.775 | 7.775 | 7.775 | 7.775 | 0 | +0.02(+0.26%) |
Jul 15, 2005 | 7.755 | 7.755 | 7.755 | 7.755 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 7.755 | 7.755 | 7.755 | 7.755 | 0 | +0.06(+0.75%) |
Jul 13, 2005 | 7.698 | 7.698 | 7.698 | 7.698 | 0 | -0.07(-0.87%) |
Jul 12, 2005 | 7.765 | 7.765 | 7.765 | 7.765 | 0 | -0.12(-1.52%) |
Jul 11, 2005 | 7.885 | 7.885 | 7.885 | 7.885 | 0 | -0.07(-0.88%) |
Jul 06, 2005 | 7.955 | 7.955 | 7.955 | 7.955 | 0 | -0.00(-0.03%) |
Jul 05, 2005 | 7.958 | 7.958 | 7.958 | 7.958 | 0 | +0.02(+0.22%) |
Jul 04, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.09(+1.11%) |
Jul 01, 2005 | 7.852 | 7.852 | 7.852 | 7.852 | 0 | +0.03(+0.45%) |
Jun 30, 2005 | 7.818 | 7.818 | 7.818 | 7.818 | 0 | +0.04(+0.53%) |
Jun 29, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.02(+0.28%) |
Jun 28, 2005 | 7.755 | 7.755 | 7.755 | 7.755 | 0 | +0.03(+0.39%) |
Jun 27, 2005 | 7.725 | 7.725 | 7.725 | 7.725 | 0 | +0.11(+1.44%) |
Jun 24, 2005 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | +0.00(+0.06%) |
Jun 23, 2005 | 7.611 | 7.611 | 7.611 | 7.611 | 0 | +0.01(+0.11%) |
Jun 22, 2005 | 7.602 | 7.602 | 7.602 | 7.602 | 0 | -0.04(-0.52%) |
Jun 21, 2005 | 7.642 | 7.642 | 7.642 | 7.642 | 0 | +0.10(+1.39%) |
Jun 20, 2005 | 7.538 | 7.538 | 7.538 | 7.538 | 0 | -0.12(-1.57%) |
Jun 17, 2005 | 7.658 | 7.658 | 7.658 | 7.658 | 0 | -0.01(-0.19%) |
Jun 16, 2005 | 7.673 | 7.673 | 7.673 | 7.673 | 0 | -0.01(-0.19%) |
Jun 15, 2005 | 7.687 | 7.687 | 7.687 | 7.687 | 0 | +0.03(+0.39%) |
Jun 14, 2005 | 7.657 | 7.657 | 7.657 | 7.657 | 0 | +0.02(+0.26%) |
Jun 13, 2005 | 7.637 | 7.637 | 7.637 | 7.637 | 0 | +0.12(+1.56%) |
Jun 10, 2005 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | +0.06(+0.83%) |
Jun 09, 2005 | 7.458 | 7.458 | 7.458 | 7.458 | 0 | +0.03(+0.38%) |
Jun 08, 2005 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | -0.01(-0.17%) |
Jun 07, 2005 | 7.443 | 7.443 | 7.443 | 7.443 | 0 | +0.01(+0.18%) |
Jun 06, 2005 | 7.429 | 7.429 | 7.429 | 7.429 | 0 | -0.00(-0.05%) |
Jun 03, 2005 | 7.433 | 7.433 | 7.433 | 7.433 | 0 | -0.04(-0.47%) |
Jun 02, 2005 | 7.468 | 7.468 | 7.468 | 7.468 | 0 | +0.05(+0.61%) |
Jun 01, 2005 | 7.423 | 7.423 | 7.423 | 7.423 | 0 | +0.03(+0.34%) |
May 31, 2005 | 7.397 | 7.397 | 7.397 | 7.397 | 0 | +0.06(+0.89%) |
May 30, 2005 | 7.332 | 7.332 | 7.332 | 7.332 | 0 | +0.00(+0.00%) |
May 27, 2005 | 7.332 | 7.332 | 7.332 | 7.332 | 0 | +0.01(+0.10%) |
May 26, 2005 | 7.325 | 7.325 | 7.325 | 7.325 | 0 | +0.03(+0.45%) |
May 25, 2005 | 7.292 | 7.292 | 7.292 | 7.292 | 0 | +0.00(+0.03%) |
May 24, 2005 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | -0.02(-0.34%) |
May 23, 2005 | 7.315 | 7.315 | 7.315 | 7.315 | 0 | +0.04(+0.55%) |
May 20, 2005 | 7.275 | 7.275 | 7.275 | 7.275 | 0 | +0.02(+0.28%) |
May 19, 2005 | 7.255 | 7.255 | 7.255 | 7.255 | 0 | -0.04(-0.55%) |
May 18, 2005 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | -0.01(-0.17%) |
May 17, 2005 | 7.308 | 7.308 | 7.308 | 7.308 | 0 | -0.01(-0.10%) |
May 16, 2005 | 7.315 | 7.315 | 7.315 | 7.315 | 0 | +0.05(+0.76%) |
May 13, 2005 | 7.260 | 7.260 | 7.260 | 7.260 | 0 | +0.02(+0.31%) |
May 12, 2005 | 7.238 | 7.238 | 7.238 | 7.238 | 0 | +0.09(+1.29%) |
May 11, 2005 | 7.145 | 7.145 | 7.145 | 7.145 | 0 | -0.03(-0.38%) |
May 10, 2005 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.01(+0.14%) |
May 09, 2005 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.05(+0.75%) |
May 06, 2005 | 7.109 | 7.109 | 7.109 | 7.109 | 0 | +0.01(+0.08%) |
May 05, 2005 | 7.103 | 7.103 | 7.103 | 7.103 | 0 | -0.00(-0.02%) |
May 04, 2005 | 7.105 | 7.105 | 7.105 | 7.105 | 0 | -0.07(-0.94%) |
May 03, 2005 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.03(+0.39%) |