Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.979 | 10.02 | 9.979 | 10.02 | 248 | -0.02(-0.16%) |
Aug 30, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 1,233 | +0.02(+0.16%) |
Aug 29, 2005 | 10.02 | 10.19 | 9.987 | 10.02 | 5,179 | +0.00(+0.00%) |
Aug 26, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 9.979 | 10.02 | 9.979 | 10.02 | 316 | -0.04(-0.40%) |
Aug 24, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 123 | +0.04(+0.40%) |
Aug 19, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 246 | +0.00(+0.00%) |
Aug 18, 2005 | 9.979 | 10.02 | 9.979 | 10.02 | 2,615 | +0.04(+0.41%) |
Aug 17, 2005 | 9.979 | 9.979 | 9.979 | 9.979 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 10.02 | 10.02 | 9.979 | 9.979 | 2,588 | -0.01(-0.08%) |
Aug 15, 2005 | 9.987 | 9.987 | 9.979 | 9.987 | 2,836 | +0.01(+0.08%) |
Aug 12, 2005 | 9.979 | 9.979 | 9.979 | 9.979 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 9.979 | 9.979 | 9.979 | 9.979 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 9.979 | 9.979 | 9.979 | 9.979 | 739 | +0.00(+0.00%) |
Aug 09, 2005 | 10.02 | 10.02 | 9.979 | 9.979 | 369 | +0.00(+0.00%) |
Aug 08, 2005 | 9.979 | 9.979 | 9.979 | 9.979 | 742 | +0.00(+0.00%) |
Aug 05, 2005 | 9.979 | 9.979 | 9.979 | 9.979 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 9.979 | 9.979 | 9.979 | 9.979 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 10.06 | 10.18 | 9.979 | 9.979 | 7,154 | +0.00(+0.00%) |
Aug 02, 2005 | 9.979 | 9.979 | 9.979 | 9.979 | 246 | +0.00(+0.00%) |
Aug 01, 2005 | 9.979 | 9.979 | 9.979 | 9.979 | 864 | -0.08(-0.81%) |
Jul 29, 2005 | 9.979 | 10.06 | 9.979 | 10.06 | 962 | +0.02(+0.16%) |
Jul 28, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 9.938 | 10.04 | 9.938 | 10.04 | 739 | +0.11(+1.06%) |
Jul 26, 2005 | 9.938 | 9.938 | 9.906 | 9.938 | 4,190 | -0.10(-0.97%) |
Jul 25, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 369 | +0.10(+0.98%) |
Jul 22, 2005 | 9.938 | 9.938 | 9.906 | 9.938 | 3,451 | +0.00(+0.00%) |
Jul 21, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 488 | +0.00(+0.00%) |
Jul 18, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 10.16 | 10.16 | 9.938 | 9.938 | 2,502 | +0.00(+0.00%) |
Jul 11, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 3,600 | +0.00(+0.00%) |
Jul 06, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 123 | +0.00(+0.00%) |
Jul 05, 2005 | 10.04 | 10.08 | 9.938 | 9.938 | 9,984 | +0.04(+0.41%) |
Jul 01, 2005 | 9.898 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 9.938 | 10.06 | 9.857 | 9.898 | 4,560 | +0.00(+0.00%) |
Jun 29, 2005 | 9.898 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 9.898 | 9.898 | 9.898 | 9.898 | 246 | +0.00(+0.00%) |
Jun 27, 2005 | 10.04 | 10.04 | 9.898 | 9.898 | 3,145 | -0.02(-0.23%) |
Jun 24, 2005 | 9.927 | 9.927 | 9.920 | 9.920 | 696 | +0.02(+0.23%) |
Jun 23, 2005 | 9.898 | 9.898 | 9.898 | 9.898 | 493 | -0.04(-0.41%) |
Jun 22, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 369 | +0.00(+0.00%) |
Jun 21, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 1,232 | +0.08(+0.82%) |
Jun 20, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 616 | -0.08(-0.82%) |
Jun 16, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 1,232 | -0.04(-0.41%) |
Jun 15, 2005 | 10.03 | 10.03 | 9.938 | 9.979 | 1,725 | +0.12(+1.23%) |
Jun 14, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 1,232 | -0.16(-1.62%) |
Jun 10, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 493 | +0.16(+1.65%) |
Jun 08, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 1,355 | +0.00(+0.00%) |
Jun 07, 2005 | 9.889 | 9.889 | 9.857 | 9.857 | 1,355 | -0.16(-1.62%) |
Jun 06, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 246 | +0.16(+1.65%) |
Jun 02, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 0 | +0.00(+0.00%) |