Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.889 | 8.016 | 7.635 | 7.635 | 3,968 | +0.00(+0.00%) |
Oct 28, 2005 | 7.584 | 8.398 | 7.584 | 7.635 | 12,377 | +0.00(+0.00%) |
Oct 27, 2005 | 7.614 | 7.635 | 7.594 | 7.635 | 28,243 | +0.01(+0.16%) |
Oct 26, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 7.655 | 7.655 | 7.614 | 7.622 | 9,578 | -0.11(-1.47%) |
Oct 18, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 739 | +0.00(+0.00%) |
Oct 17, 2005 | 7.899 | 7.899 | 7.736 | 7.736 | 1,746 | -0.16(-2.06%) |
Oct 14, 2005 | 7.899 | 7.899 | 7.899 | 7.899 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 7.899 | 7.899 | 7.899 | 7.899 | 1,964 | -0.02(-0.21%) |
Oct 12, 2005 | 7.911 | 7.916 | 7.911 | 7.916 | 4,346 | +0.08(+0.99%) |
Oct 11, 2005 | 7.899 | 7.899 | 7.838 | 7.838 | 4,049 | -0.06(-0.77%) |
Oct 10, 2005 | 7.838 | 7.899 | 7.838 | 7.899 | 6,631 | +0.14(+1.84%) |
Oct 07, 2005 | 7.736 | 7.940 | 7.736 | 7.757 | 10,619 | +0.02(+0.26%) |
Oct 06, 2005 | 7.594 | 7.736 | 7.594 | 7.736 | 2,952 | +0.04(+0.53%) |
Oct 05, 2005 | 7.777 | 7.777 | 7.696 | 7.696 | 4,666 | -0.16(-2.07%) |
Oct 04, 2005 | 7.859 | 7.899 | 7.797 | 7.859 | 20,936 | -0.08(-1.03%) |
Oct 03, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 2,455 | +0.00(+0.00%) |
Sep 30, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 8.144 | 8.144 | 7.940 | 7.940 | 11,542 | +0.00(+0.00%) |
Sep 27, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 1,225 | +0.06(+0.78%) |
Sep 26, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 920 | -0.22(-2.76%) |
Sep 22, 2005 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 7.940 | 8.103 | 7.940 | 8.103 | 2,947 | +0.26(+3.38%) |
Sep 19, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 8.144 | 8.144 | 7.838 | 7.838 | 4,911 | -0.31(-3.75%) |
Sep 13, 2005 | 7.960 | 8.144 | 7.960 | 8.144 | 2,156 | +0.18(+2.30%) |
Sep 12, 2005 | 7.960 | 7.960 | 7.960 | 7.960 | 1,350 | -0.18(-2.25%) |
Sep 09, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 7.960 | 8.144 | 7.960 | 8.144 | 613 | +0.14(+1.78%) |
Sep 02, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 1,392 | +0.04(+0.51%) |
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%) |