Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.160 | 7.160 | 7.099 | 7.099 | 1,641 | -0.18(-2.51%) |
Aug 30, 2005 | 7.282 | 7.282 | 7.282 | 7.282 | 984 | -0.09(-1.24%) |
Aug 29, 2005 | 7.179 | 7.374 | 7.179 | 7.374 | 1,148 | +0.12(+1.68%) |
Aug 26, 2005 | 7.252 | 7.252 | 7.252 | 7.252 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 7.252 | 7.252 | 7.252 | 7.252 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 7.233 | 7.252 | 7.233 | 7.252 | 328 | +0.04(+0.51%) |
Aug 23, 2005 | 7.160 | 7.307 | 7.160 | 7.215 | 6,071 | +0.02(+0.34%) |
Aug 22, 2005 | 7.313 | 7.313 | 7.191 | 7.191 | 1,148 | -0.29(-3.91%) |
Aug 19, 2005 | 7.386 | 7.483 | 7.386 | 7.483 | 984 | +0.17(+2.33%) |
Aug 18, 2005 | 7.252 | 7.343 | 7.252 | 7.313 | 8,697 | +0.11(+1.52%) |
Aug 17, 2005 | 7.313 | 7.313 | 7.203 | 7.203 | 2,133 | +0.01(+0.17%) |
Aug 16, 2005 | 7.325 | 7.325 | 7.191 | 7.191 | 2,297 | -0.29(-3.91%) |
Aug 15, 2005 | 7.495 | 7.495 | 7.313 | 7.483 | 6,892 | -0.07(-0.97%) |
Aug 12, 2005 | 7.721 | 7.721 | 7.313 | 7.556 | 19,035 | -0.12(-1.59%) |
Aug 11, 2005 | 7.465 | 8.349 | 7.434 | 7.678 | 79,588 | +1.61(+26.63%) |
Aug 10, 2005 | 6.094 | 6.094 | 6.033 | 6.063 | 3,282 | -0.18(-2.93%) |
Aug 09, 2005 | 6.307 | 6.307 | 6.222 | 6.246 | 6,399 | +0.09(+1.49%) |
Aug 08, 2005 | 6.246 | 6.246 | 6.155 | 6.155 | 656 | -0.12(-1.94%) |
Aug 05, 2005 | 6.386 | 6.386 | 6.277 | 6.277 | 1,312 | -0.04(-0.58%) |
Aug 04, 2005 | 6.246 | 6.313 | 6.246 | 6.313 | 2,133 | -0.09(-1.33%) |
Aug 03, 2005 | 6.210 | 6.399 | 6.210 | 6.399 | 820 | +0.24(+3.96%) |
Aug 02, 2005 | 6.112 | 6.246 | 6.112 | 6.155 | 8,697 | -0.04(-0.59%) |
Aug 01, 2005 | 6.429 | 6.429 | 6.057 | 6.191 | 11,487 | -0.39(-5.93%) |
Jul 29, 2005 | 6.581 | 6.581 | 6.581 | 6.581 | 984 | -0.12(-1.82%) |
Jul 28, 2005 | 6.581 | 6.764 | 6.581 | 6.703 | 2,953 | +0.03(+0.46%) |
Jul 27, 2005 | 6.673 | 6.673 | 6.673 | 6.673 | 984 | +0.15(+2.34%) |
Jul 26, 2005 | 6.874 | 6.886 | 6.520 | 6.520 | 6,564 | -0.34(-4.89%) |
Jul 25, 2005 | 7.160 | 7.160 | 6.856 | 6.856 | 2,297 | -0.27(-3.76%) |
Jul 22, 2005 | 7.124 | 7.124 | 7.124 | 7.124 | 2,789 | +0.02(+0.34%) |
Jul 21, 2005 | 6.947 | 7.099 | 6.947 | 7.099 | 2,133 | +0.24(+3.56%) |
Jul 20, 2005 | 6.673 | 6.856 | 6.581 | 6.856 | 8,533 | +0.18(+2.74%) |
Jul 19, 2005 | 6.399 | 6.673 | 6.399 | 6.673 | 1,969 | +0.37(+5.80%) |
Jul 18, 2005 | 6.246 | 6.307 | 6.246 | 6.307 | 656 | +0.15(+2.48%) |
Jul 15, 2005 | 5.850 | 6.240 | 5.850 | 6.155 | 11,322 | +0.37(+6.32%) |
Jul 14, 2005 | 5.759 | 5.789 | 5.759 | 5.789 | 2,953 | +0.03(+0.53%) |
Jul 13, 2005 | 5.698 | 5.759 | 5.698 | 5.759 | 328 | +0.09(+1.61%) |
Jul 12, 2005 | 5.667 | 5.667 | 5.667 | 5.667 | 164 | +0.06(+1.09%) |
Jul 11, 2005 | 5.606 | 5.606 | 5.606 | 5.606 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 5.484 | 5.606 | 5.484 | 5.606 | 2,297 | +0.27(+5.14%) |
Jul 07, 2005 | 5.332 | 5.332 | 5.332 | 5.332 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 5.320 | 5.332 | 5.320 | 5.332 | 4,430 | +0.02(+0.34%) |
Jul 05, 2005 | 5.484 | 5.484 | 5.302 | 5.314 | 20,840 | +0.23(+4.43%) |
Jul 01, 2005 | 5.088 | 5.088 | 5.088 | 5.088 | 1,148 | +0.03(+0.60%) |
Jun 30, 2005 | 5.058 | 5.058 | 5.058 | 5.058 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 5.058 | 5.058 | 5.058 | 5.058 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 4.832 | 5.058 | 4.832 | 5.058 | 1,805 | +0.22(+4.53%) |
Jun 27, 2005 | 4.814 | 4.851 | 4.814 | 4.839 | 1,476 | +0.12(+2.45%) |
Jun 24, 2005 | 4.723 | 4.723 | 4.723 | 4.723 | 10,502 | -0.21(-4.32%) |
Jun 23, 2005 | 4.869 | 4.936 | 4.869 | 4.936 | 8,040 | +0.06(+1.25%) |
Jun 22, 2005 | 4.936 | 5.027 | 4.863 | 4.875 | 3,282 | -0.09(-1.84%) |
Jun 21, 2005 | 5.247 | 5.247 | 4.966 | 4.966 | 16,245 | -0.37(-6.86%) |
Jun 20, 2005 | 5.478 | 5.478 | 5.332 | 5.332 | 5,087 | -0.15(-2.78%) |
Jun 17, 2005 | 5.472 | 5.545 | 5.472 | 5.484 | 3,610 | +0.09(+1.69%) |
Jun 16, 2005 | 5.393 | 5.393 | 5.393 | 5.393 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 5.393 | 5.454 | 5.393 | 5.393 | 1,805 | -0.06(-1.12%) |
Jun 14, 2005 | 5.448 | 5.454 | 5.448 | 5.454 | 2,461 | +0.00(+0.00%) |
Jun 13, 2005 | 5.454 | 5.454 | 5.454 | 5.454 | 656 | -0.03(-0.56%) |
Jun 10, 2005 | 5.667 | 5.667 | 5.484 | 5.484 | 2,133 | -0.15(-2.70%) |
Jun 09, 2005 | 5.637 | 5.637 | 5.637 | 5.637 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 5.576 | 5.637 | 5.544 | 5.637 | 2,953 | +0.00(+0.00%) |
Jun 07, 2005 | 5.777 | 5.777 | 5.612 | 5.637 | 1,805 | -0.12(-2.12%) |
Jun 06, 2005 | 5.759 | 5.759 | 5.759 | 5.759 | 656 | +0.15(+2.72%) |
Jun 03, 2005 | 5.667 | 5.728 | 5.606 | 5.606 | 1,148 | -0.03(-0.54%) |
Jun 02, 2005 | 5.637 | 5.728 | 5.606 | 5.637 | 4,430 | -0.15(-2.63%) |