Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.017 | 7.138 | 7.017 | 7.111 | 727 | +0.07(+1.00%) |
Sep 29, 2005 | 7.054 | 7.058 | 7.041 | 7.041 | 727 | -0.12(-1.67%) |
Sep 28, 2005 | 7.161 | 7.161 | 7.161 | 7.161 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 7.313 | 7.313 | 7.161 | 7.161 | 1,697 | +0.15(+2.18%) |
Sep 26, 2005 | 7.058 | 7.161 | 7.008 | 7.008 | 1,212 | -0.04(-0.53%) |
Sep 23, 2005 | 7.045 | 7.045 | 7.008 | 7.045 | 509 | +0.03(+0.47%) |
Sep 22, 2005 | 7.012 | 7.012 | 7.012 | 7.012 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 7.012 | 7.012 | 7.012 | 7.012 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 7.012 | 7.012 | 7.012 | 7.012 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 7.495 | 7.495 | 7.012 | 7.012 | 1,212 | +0.00(+0.06%) |
Sep 16, 2005 | 7.008 | 7.018 | 7.008 | 7.008 | 3,056 | +0.00(+0.00%) |
Sep 15, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 7,519 | +0.00(+0.00%) |
Sep 14, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 242 | +0.00(+0.00%) |
Sep 13, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 1,455 | +0.00(+0.00%) |
Sep 12, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 7.008 | 7.012 | 7.008 | 7.008 | 2,430 | +0.00(+0.00%) |
Sep 08, 2005 | 7.012 | 7.095 | 7.008 | 7.008 | 7,167 | -0.02(-0.29%) |
Sep 07, 2005 | 7.029 | 7.029 | 7.029 | 7.029 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 7.029 | 7.029 | 7.029 | 7.029 | 856 | +0.01(+0.12%) |
Sep 02, 2005 | 7.029 | 7.029 | 7.017 | 7.021 | 1,023 | -0.05(-0.76%) |
Sep 01, 2005 | 7.074 | 7.074 | 7.074 | 7.074 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 7.074 | 7.074 | 7.074 | 7.074 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 7.210 | 7.210 | 7.074 | 7.074 | 2,668 | +0.00(+0.06%) |
Aug 29, 2005 | 7.029 | 7.070 | 7.025 | 7.070 | 848 | +0.05(+0.65%) |
Aug 26, 2005 | 7.111 | 7.111 | 7.025 | 7.025 | 1,591 | -0.11(-1.50%) |
Aug 25, 2005 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 7.214 | 7.214 | 7.132 | 7.132 | 727 | -0.08(-1.14%) |
Aug 22, 2005 | 7.231 | 7.317 | 7.214 | 7.214 | 2,673 | -0.08(-1.13%) |
Aug 19, 2005 | 7.223 | 7.297 | 7.223 | 7.297 | 2,183 | -0.02(-0.28%) |
Aug 18, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 7.231 | 7.317 | 7.231 | 7.317 | 1,455 | +0.10(+1.37%) |
Aug 15, 2005 | 7.317 | 7.317 | 7.219 | 7.219 | 1,892 | -0.10(-1.35%) |
Aug 12, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 242 | -0.17(-2.31%) |
Aug 05, 2005 | 7.317 | 7.491 | 7.317 | 7.491 | 970 | +0.25(+3.47%) |
Aug 04, 2005 | 7.421 | 7.421 | 7.239 | 7.239 | 1,438 | -0.31(-4.04%) |
Aug 03, 2005 | 7.544 | 7.544 | 7.544 | 7.544 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.544 | 7.548 | 7.544 | 7.544 | 2,464 | +0.13(+1.72%) |
Aug 01, 2005 | 7.416 | 7.416 | 7.416 | 7.416 | 0 | +0.00(+0.00%) |
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%) |