Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.416 | 7.416 | 7.416 | 7.416 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 7.849 | 7.849 | 7.317 | 7.416 | 3,294 | +0.31(+4.29%) |
Jul 27, 2005 | 7.317 | 7.317 | 7.111 | 7.111 | 3,243 | +0.00(+0.00%) |
Jul 26, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 698 | +0.00(+0.00%) |
Jul 25, 2005 | 7.355 | 7.355 | 7.111 | 7.111 | 485 | +0.00(+0.00%) |
Jul 22, 2005 | 7.111 | 7.111 | 7.049 | 7.111 | 13,938 | -0.20(-2.71%) |
Jul 21, 2005 | 7.111 | 7.317 | 7.111 | 7.309 | 6,064 | +0.30(+4.29%) |
Jul 20, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 2,425 | -0.25(-3.46%) |
Jul 18, 2005 | 7.680 | 7.680 | 7.176 | 7.260 | 1,457 | -0.06(-0.79%) |
Jul 15, 2005 | 7.091 | 7.317 | 7.091 | 7.317 | 2,668 | +0.31(+4.41%) |
Jul 14, 2005 | 7.111 | 7.111 | 7.008 | 7.008 | 1,562 | -0.22(-3.02%) |
Jul 13, 2005 | 7.342 | 7.342 | 7.227 | 7.227 | 1,739 | +0.22(+3.12%) |
Jul 12, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 2,423 | +0.00(+0.00%) |
Jul 07, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 3,643 | -0.07(-0.93%) |
Jul 06, 2005 | 7.074 | 7.074 | 7.074 | 7.074 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 7.074 | 7.074 | 7.074 | 7.074 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 7.074 | 7.074 | 7.074 | 7.074 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 7.074 | 7.074 | 7.074 | 7.074 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 7.074 | 7.074 | 7.074 | 7.074 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 7.074 | 7.074 | 7.074 | 7.074 | 242 | -0.14(-1.94%) |
Jun 27, 2005 | 7.008 | 7.214 | 7.008 | 7.214 | 6,064 | +0.00(+0.00%) |
Jun 24, 2005 | 7.214 | 7.214 | 7.214 | 7.214 | 1,091 | -0.12(-1.69%) |
Jun 23, 2005 | 7.214 | 7.338 | 7.214 | 7.338 | 836 | +0.12(+1.71%) |
Jun 22, 2005 | 7.214 | 7.214 | 7.214 | 7.214 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 7.214 | 7.214 | 7.214 | 7.214 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 7.214 | 7.214 | 7.214 | 7.214 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 7.214 | 7.379 | 7.214 | 7.214 | 3,279 | +0.10(+1.45%) |
Jun 16, 2005 | 7.305 | 7.305 | 7.111 | 7.111 | 1,666 | +0.14(+2.07%) |
Jun 15, 2005 | 7.082 | 7.111 | 6.967 | 6.967 | 4,181 | -0.23(-3.15%) |
Jun 14, 2005 | 7.194 | 7.194 | 7.194 | 7.194 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 7.029 | 7.202 | 7.029 | 7.194 | 1,967 | -0.26(-3.54%) |
Jun 10, 2005 | 7.458 | 7.458 | 7.458 | 7.458 | 242 | +0.53(+7.68%) |
Jun 09, 2005 | 6.926 | 6.926 | 6.926 | 6.926 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 6.926 | 6.926 | 6.926 | 6.926 | 485 | +0.00(+0.00%) |
Jun 07, 2005 | 6.926 | 6.926 | 6.926 | 6.926 | 3,332 | -0.08(-1.18%) |
Jun 06, 2005 | 8.010 | 8.010 | 7.008 | 7.008 | 1,455 | -0.26(-3.57%) |
Jun 03, 2005 | 7.111 | 7.268 | 7.111 | 7.268 | 23,936 | +0.16(+2.20%) |
Jun 02, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 7.111 | 7.111 | 7.008 | 7.111 | 4,371 | +0.15(+2.19%) |
May 31, 2005 | 6.782 | 7.025 | 6.782 | 6.959 | 2,534 | -0.13(-1.80%) |
May 27, 2005 | 7.095 | 7.095 | 7.087 | 7.087 | 485 | +0.16(+2.32%) |
May 26, 2005 | 6.926 | 6.926 | 6.926 | 6.926 | 2,425 | -0.15(-2.09%) |
May 25, 2005 | 7.091 | 7.091 | 6.711 | 7.074 | 5,096 | -0.04(-0.53%) |
May 24, 2005 | 7.421 | 7.421 | 7.095 | 7.111 | 11,400 | -0.16(-2.27%) |
May 23, 2005 | 7.256 | 7.276 | 7.256 | 7.276 | 1,246 | -0.14(-1.94%) |
May 20, 2005 | 7.247 | 7.421 | 7.247 | 7.421 | 1,452 | -0.03(-0.39%) |
May 19, 2005 | 7.462 | 7.470 | 7.421 | 7.449 | 7,141 | -0.30(-3.88%) |
May 18, 2005 | 7.750 | 7.750 | 7.750 | 7.750 | 242 | +0.33(+4.44%) |
May 17, 2005 | 7.421 | 7.421 | 7.421 | 7.421 | 0 | +0.00(+0.00%) |
May 16, 2005 | 7.421 | 7.421 | 7.421 | 7.421 | 0 | +0.00(+0.00%) |
May 13, 2005 | 7.519 | 7.519 | 7.421 | 7.421 | 1,940 | +0.10(+1.41%) |
May 12, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
May 11, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 5,848 | +0.00(+0.00%) |
May 10, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
May 09, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.235 | 7.317 | 7.235 | 7.317 | 1,841 | +0.08(+1.08%) |
May 05, 2005 | 7.239 | 7.239 | 7.239 | 7.239 | 0 | +0.00(+0.00%) |
May 04, 2005 | 7.379 | 7.458 | 7.239 | 7.239 | 1,697 | -0.15(-2.01%) |
May 03, 2005 | 7.388 | 7.388 | 7.388 | 7.388 | 0 | +0.00(+0.00%) |