Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
May 31, 2005 | 7.635 | 7.838 | 7.635 | 7.838 | 2,210 | +0.10(+1.32%) |
May 27, 2005 | 7.736 | 7.736 | 7.635 | 7.736 | 7,122 | -0.10(-1.30%) |
May 26, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
May 25, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 626 | +0.16(+2.12%) |
May 24, 2005 | 7.675 | 7.675 | 7.675 | 7.675 | 736 | -0.06(-0.79%) |
May 23, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 491 | +0.06(+0.80%) |
May 20, 2005 | 7.736 | 7.736 | 7.675 | 7.675 | 7,674 | -0.07(-0.89%) |
May 19, 2005 | 8.042 | 8.042 | 7.745 | 7.745 | 15,963 | +0.07(+0.93%) |
May 17, 2005 | 7.736 | 7.736 | 7.673 | 7.673 | 17,171 | +0.04(+0.50%) |
May 16, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 1,736 | +0.10(+1.35%) |
May 13, 2005 | 7.533 | 7.533 | 7.533 | 7.533 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.533 | 7.533 | 7.533 | 7.533 | 2,947 | +0.00(+0.00%) |
May 11, 2005 | 7.533 | 7.533 | 7.533 | 7.533 | 0 | +0.00(+0.00%) |
May 10, 2005 | 7.533 | 7.533 | 7.533 | 7.533 | 0 | +0.00(+0.00%) |
May 09, 2005 | 7.736 | 7.736 | 7.533 | 7.533 | 2,947 | -0.24(-3.14%) |
May 06, 2005 | 7.635 | 7.777 | 7.635 | 7.777 | 2,168 | +0.00(+0.00%) |
May 05, 2005 | 7.838 | 7.838 | 7.777 | 7.777 | 3,399 | -0.06(-0.78%) |
May 04, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
May 03, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 697 | -0.10(-1.28%) |