Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.949 | 8.369 | 7.705 | 8.211 | 9,684 | -0.07(-0.84%) |
Sep 29, 2005 | 8.299 | 8.299 | 7.920 | 8.281 | 801 | +0.17(+2.05%) |
Sep 28, 2005 | 7.827 | 8.299 | 7.818 | 8.115 | 1,813 | -0.07(-0.85%) |
Sep 27, 2005 | 8.185 | 8.299 | 7.862 | 8.185 | 3,925 | +0.00(+0.00%) |
Sep 26, 2005 | 8.037 | 8.299 | 7.862 | 8.185 | 3,925 | +0.15(+1.85%) |
Sep 23, 2005 | 8.037 | 8.037 | 7.687 | 8.037 | 2,188 | +0.00(+0.00%) |
Sep 22, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 228 | +0.00(+0.00%) |
Sep 19, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 7.470 | 8.037 | 7.470 | 8.037 | 1,039 | +0.19(+2.45%) |
Sep 15, 2005 | 7.687 | 7.844 | 7.504 | 7.844 | 3,180 | -0.02(-0.22%) |
Sep 14, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 572 | +0.00(+0.00%) |
Sep 12, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 7.862 | 7.862 | 7.678 | 7.862 | 1,986 | +0.00(+0.00%) |
Sep 07, 2005 | 7.535 | 8.037 | 7.535 | 7.862 | 6,273 | +0.21(+2.74%) |
Sep 06, 2005 | 7.346 | 7.652 | 7.346 | 7.652 | 3,594 | -0.03(-0.45%) |
Sep 02, 2005 | 7.705 | 7.713 | 7.617 | 7.687 | 1,958 | +0.03(+0.46%) |
Sep 01, 2005 | 7.539 | 7.652 | 7.381 | 7.652 | 11,476 | -0.21(-2.67%) |
Aug 31, 2005 | 7.478 | 8.037 | 7.478 | 7.862 | 1,844 | +0.00(+0.00%) |
Aug 30, 2005 | 7.879 | 8.080 | 7.644 | 7.862 | 5,742 | +0.17(+2.27%) |
Aug 29, 2005 | 7.687 | 7.687 | 7.687 | 7.687 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 7.792 | 7.792 | 7.687 | 7.687 | 2,060 | -0.06(-0.79%) |
Aug 25, 2005 | 7.600 | 7.792 | 7.512 | 7.748 | 7,784 | -0.03(-0.34%) |
Aug 24, 2005 | 7.774 | 7.774 | 7.774 | 7.774 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 7.556 | 7.774 | 7.556 | 7.774 | 191,290 | +0.12(+1.60%) |
Aug 22, 2005 | 7.932 | 7.932 | 7.644 | 7.652 | 3,330 | -0.43(-5.30%) |
Aug 19, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 114 | +0.01(+0.11%) |
Aug 18, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 8.080 | 8.080 | 7.670 | 8.072 | 2,110 | +0.01(+0.11%) |
Aug 16, 2005 | 8.063 | 8.063 | 8.063 | 8.063 | 114 | +0.01(+0.11%) |
Aug 15, 2005 | 8.080 | 8.080 | 7.565 | 8.054 | 2,159 | +0.07(+0.88%) |
Aug 12, 2005 | 7.967 | 8.456 | 7.644 | 7.984 | 25,347 | +0.03(+0.44%) |
Aug 11, 2005 | 7.705 | 7.958 | 7.652 | 7.949 | 2,456 | +0.04(+0.55%) |
Aug 10, 2005 | 7.862 | 7.906 | 7.862 | 7.906 | 259 | +0.04(+0.56%) |
Aug 09, 2005 | 7.295 | 7.862 | 7.294 | 7.862 | 2,492 | +0.09(+1.12%) |
Aug 08, 2005 | 7.775 | 7.775 | 7.775 | 7.775 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 7.443 | 7.775 | 7.443 | 7.775 | 1,781 | +0.00(+0.00%) |
Aug 04, 2005 | 7.722 | 7.775 | 7.390 | 7.775 | 5,506 | +0.05(+0.68%) |
Aug 03, 2005 | 7.425 | 7.722 | 7.303 | 7.722 | 2,928 | +0.08(+1.03%) |
Aug 02, 2005 | 7.582 | 7.644 | 7.512 | 7.644 | 1,717 | -0.06(-0.79%) |
Aug 01, 2005 | 7.731 | 8.010 | 7.512 | 7.705 | 4,922 | -0.10(-1.34%) |
Jul 29, 2005 | 7.530 | 7.809 | 7.530 | 7.809 | 801 | -0.01(-0.10%) |
Jul 28, 2005 | 7.862 | 7.862 | 7.355 | 7.817 | 3,786 | -0.04(-0.57%) |
Jul 27, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 114 | +0.43(+5.76%) |
Jul 26, 2005 | 7.862 | 7.862 | 7.434 | 7.434 | 3,777 | -0.43(-5.44%) |
Jul 25, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 1,179 | +0.00(+0.00%) |
Jul 22, 2005 | 7.836 | 7.862 | 7.836 | 7.862 | 405 | +0.00(+0.00%) |
Jul 21, 2005 | 7.687 | 7.862 | 7.687 | 7.862 | 457 | -0.00(-0.00%) |
Jul 20, 2005 | 7.294 | 7.862 | 7.294 | 7.862 | 1,490 | +0.18(+2.39%) |
Jul 19, 2005 | 7.556 | 7.844 | 7.443 | 7.678 | 2,129 | +0.04(+0.57%) |
Jul 18, 2005 | 7.469 | 7.635 | 7.469 | 7.635 | 883 | +0.00(+0.00%) |
Jul 15, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 228 | -0.01(-0.11%) |
Jul 12, 2005 | 7.731 | 7.731 | 7.224 | 7.644 | 1,219 | +0.00(+0.00%) |
Jul 11, 2005 | 7.558 | 7.652 | 7.346 | 7.644 | 2,338 | -0.01(-0.16%) |
Jul 08, 2005 | 7.687 | 7.731 | 7.656 | 7.656 | 801 | -0.09(-1.19%) |
Jul 07, 2005 | 7.757 | 7.757 | 7.469 | 7.748 | 1,602 | -0.09(-1.11%) |
Jul 06, 2005 | 7.582 | 7.836 | 7.582 | 7.836 | 228 | -0.01(-0.11%) |
Jul 05, 2005 | 7.346 | 7.844 | 7.224 | 7.844 | 915 | -0.06(-0.77%) |