Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.960 | 7.960 | 7.960 | 7.960 | 1,166 | -0.18(-2.25%) |
Aug 30, 2005 | 8.103 | 8.144 | 8.103 | 8.144 | 1,002 | +0.18(+2.30%) |
Aug 29, 2005 | 8.103 | 8.103 | 7.960 | 7.960 | 8,104 | -0.08(-1.01%) |
Aug 26, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 1,596 | +0.00(+0.00%) |
Aug 25, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 8.042 | 8.551 | 8.042 | 8.042 | 2,158 | +0.04(+0.51%) |
Aug 22, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 4,666 | +0.04(+0.51%) |
Aug 19, 2005 | 8.042 | 8.042 | 7.960 | 7.960 | 7,122 | -0.08(-1.01%) |
Aug 18, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 4,482 | +0.00(+0.00%) |
Aug 17, 2005 | 8.144 | 8.144 | 8.042 | 8.042 | 5,894 | -0.11(-1.30%) |
Aug 16, 2005 | 8.205 | 8.205 | 8.144 | 8.148 | 2,031 | -0.06(-0.69%) |
Aug 15, 2005 | 8.205 | 8.205 | 8.205 | 8.205 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 8.205 | 8.205 | 8.205 | 8.205 | 736 | +0.00(+0.00%) |
Aug 11, 2005 | 8.205 | 8.205 | 8.205 | 8.205 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 8.205 | 8.205 | 8.205 | 8.205 | 609 | -0.08(-0.98%) |
Aug 09, 2005 | 8.286 | 8.286 | 8.286 | 8.286 | 1,227 | +0.00(+0.00%) |
Aug 08, 2005 | 8.286 | 8.286 | 8.286 | 8.286 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 8.286 | 8.286 | 8.286 | 8.286 | 331 | +0.14(+1.75%) |
Aug 04, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 8.164 | 8.245 | 8.144 | 8.144 | 30,114 | +0.00(+0.00%) |
Aug 02, 2005 | 8.408 | 8.408 | 8.144 | 8.144 | 6,996 | -0.41(-4.76%) |
Aug 01, 2005 | 8.347 | 8.551 | 8.347 | 8.551 | 982 | +0.20(+2.44%) |
Jul 29, 2005 | 8.347 | 8.347 | 8.347 | 8.347 | 491 | -0.20(-2.38%) |
Jul 28, 2005 | 8.551 | 8.551 | 8.551 | 8.551 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 8.551 | 8.714 | 8.551 | 8.551 | 8,048 | +0.20(+2.44%) |
Jul 26, 2005 | 8.449 | 8.449 | 8.347 | 8.347 | 970 | -0.20(-2.38%) |
Jul 25, 2005 | 8.449 | 8.551 | 8.449 | 8.551 | 2,460 | +0.20(+2.44%) |
Jul 22, 2005 | 8.123 | 8.449 | 8.123 | 8.347 | 8,826 | +0.20(+2.50%) |
Jul 21, 2005 | 8.144 | 8.144 | 8.042 | 8.144 | 8,595 | +0.04(+0.50%) |
Jul 20, 2005 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 8.042 | 8.144 | 8.042 | 8.103 | 5,648 | -0.02(-0.25%) |
Jul 15, 2005 | 8.123 | 8.123 | 8.123 | 8.123 | 943 | +0.00(+0.00%) |
Jul 14, 2005 | 8.123 | 8.123 | 8.123 | 8.123 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 8.123 | 8.123 | 8.123 | 8.123 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 8.123 | 8.123 | 8.123 | 8.123 | 2,701 | -0.04(-0.50%) |
Jul 11, 2005 | 8.144 | 8.164 | 8.042 | 8.164 | 12,092 | +0.02(+0.25%) |
Jul 08, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 1,399 | +0.00(+0.00%) |
Jul 07, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 7.940 | 8.144 | 7.940 | 8.144 | 4,420 | +0.26(+3.36%) |
Jul 05, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 736 | +0.00(+0.00%) |
Jun 30, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 7.940 | 8.042 | 7.879 | 7.879 | 17,166 | -0.06(-0.77%) |
Jun 21, 2005 | 7.838 | 7.940 | 7.838 | 7.940 | 22,103 | +0.20(+2.63%) |
Jun 20, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 1,227 | +0.00(+0.00%) |
Jun 17, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 2,455 | +0.12(+1.60%) |
Jun 16, 2005 | 7.614 | 7.614 | 7.614 | 7.614 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 7.614 | 7.614 | 7.614 | 7.614 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 7.614 | 7.614 | 7.614 | 7.614 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 7.614 | 7.614 | 7.614 | 7.614 | 2,455 | -0.08(-1.06%) |
Jun 10, 2005 | 7.696 | 7.696 | 7.696 | 7.696 | 982 | +0.12(+1.61%) |
Jun 09, 2005 | 7.736 | 7.736 | 7.574 | 7.574 | 9,578 | -0.04(-0.53%) |
Jun 08, 2005 | 7.614 | 7.614 | 7.614 | 7.614 | 736 | -0.02(-0.27%) |
Jun 07, 2005 | 7.696 | 7.696 | 7.635 | 7.635 | 5,353 | -0.06(-0.81%) |
Jun 06, 2005 | 7.736 | 7.736 | 7.697 | 7.697 | 18,832 | +0.02(+0.28%) |
Jun 03, 2005 | 7.675 | 7.675 | 7.675 | 7.675 | 2,252 | -0.16(-2.08%) |
Jun 02, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |