Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.750 | 9.750 | 9.608 | 9.750 | 3,250 | +0.23(+2.47%) |
Aug 30, 2005 | 9.515 | 9.515 | 9.515 | 9.515 | 300 | +0.08(+0.79%) |
Aug 29, 2005 | 9.440 | 9.440 | 9.440 | 9.440 | 500 | -0.06(-0.63%) |
Aug 26, 2005 | 9.500 | 9.500 | 9.413 | 9.500 | 3,400 | +0.02(+0.21%) |
Aug 25, 2005 | 9.480 | 9.515 | 9.345 | 9.480 | 4,900 | +0.22(+2.40%) |
Aug 24, 2005 | 9.258 | 9.258 | 9.258 | 9.258 | 3,000 | -0.04(-0.45%) |
Aug 23, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 9.300 | 9.350 | 9.159 | 9.300 | 4,525 | -0.05(-0.58%) |
Aug 19, 2005 | 9.354 | 9.450 | 9.354 | 9.354 | 3,500 | -0.30(-3.07%) |
Aug 18, 2005 | 9.650 | 9.703 | 9.650 | 9.650 | 300 | -0.11(-1.09%) |
Aug 17, 2005 | 9.756 | 9.756 | 9.756 | 9.756 | 2,000 | -0.25(-2.55%) |
Aug 16, 2005 | 10.01 | 10.02 | 10.00 | 10.01 | 3,400 | +0.01(+0.13%) |
Aug 15, 2005 | 9.998 | 9.998 | 9.900 | 9.998 | 600 | +0.10(+0.98%) |
Aug 12, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 9.900 | 9.957 | 9.850 | 9.900 | 11,600 | +0.00(+0.00%) |
Aug 09, 2005 | 9.900 | 9.957 | 9.850 | 9.900 | 11,600 | +0.19(+1.96%) |
Aug 08, 2005 | 9.710 | 9.856 | 9.710 | 9.710 | 4,000 | +0.00(+0.00%) |
Aug 05, 2005 | 9.710 | 9.856 | 9.710 | 9.710 | 4,000 | -0.08(-0.82%) |
Aug 04, 2005 | 9.790 | 9.790 | 9.777 | 9.790 | 500 | +0.22(+2.30%) |
Aug 03, 2005 | 9.570 | 9.590 | 9.500 | 9.570 | 6,500 | +0.00(+0.00%) |
Aug 02, 2005 | 9.570 | 9.590 | 9.500 | 9.570 | 6,500 | -0.00(-0.01%) |
Aug 01, 2005 | 9.571 | 9.571 | 9.571 | 9.571 | 200 | +0.00(+0.00%) |
Jul 29, 2005 | 9.571 | 9.571 | 9.571 | 9.571 | 200 | +0.00(+0.00%) |
Jul 28, 2005 | 9.571 | 9.571 | 9.571 | 9.571 | 200 | +0.11(+1.17%) |
Jul 27, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 340 | -0.19(-1.97%) |
Jul 26, 2005 | 9.650 | 9.650 | 9.529 | 9.650 | 2,200 | +0.00(+0.00%) |
Jul 25, 2005 | 9.650 | 9.650 | 9.529 | 9.650 | 2,200 | +0.08(+0.81%) |
Jul 22, 2005 | 9.572 | 9.572 | 9.529 | 9.572 | 1,750 | +0.12(+1.28%) |
Jul 21, 2005 | 9.451 | 9.520 | 9.451 | 9.451 | 1,750 | +0.04(+0.42%) |
Jul 20, 2005 | 9.411 | 9.411 | 9.365 | 9.411 | 2,100 | +0.02(+0.19%) |
Jul 19, 2005 | 9.393 | 9.393 | 9.195 | 9.393 | 3,200 | -0.06(-0.60%) |
Jul 18, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 9.450 | 9.450 | 9.367 | 9.450 | 3,500 | -0.02(-0.16%) |
Jul 14, 2005 | 9.465 | 9.465 | 9.400 | 9.465 | 6,500 | +0.00(+0.00%) |
Jul 13, 2005 | 9.465 | 9.465 | 9.400 | 9.465 | 6,500 | -0.36(-3.66%) |
Jul 12, 2005 | 9.825 | 9.825 | 9.825 | 9.825 | 8,900 | +0.00(+0.00%) |
Jul 11, 2005 | 9.825 | 9.825 | 9.825 | 9.825 | 8,900 | +0.47(+5.02%) |
Jul 08, 2005 | 9.355 | 9.355 | 9.200 | 9.355 | 4,800 | +0.06(+0.60%) |
Jul 07, 2005 | 9.300 | 9.300 | 9.080 | 9.300 | 1,700 | +0.32(+3.56%) |
Jul 06, 2005 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 8.980 | 9.010 | 8.980 | 8.980 | 4,850 | +0.00(+0.00%) |
Jun 29, 2005 | 8.980 | 8.980 | 8.890 | 8.980 | 6,650 | +0.00(+0.00%) |
Jun 28, 2005 | 8.980 | 8.980 | 8.890 | 8.980 | 6,650 | +0.02(+0.22%) |
Jun 27, 2005 | 8.960 | 8.960 | 8.890 | 8.960 | 15,100 | +0.00(+0.00%) |
Jun 24, 2005 | 8.960 | 8.960 | 8.890 | 8.960 | 15,100 | +0.01(+0.15%) |
Jun 23, 2005 | 8.947 | 8.980 | 8.898 | 8.947 | 6,000 | +0.02(+0.23%) |
Jun 22, 2005 | 8.926 | 8.950 | 8.830 | 8.926 | 5,255 | +0.01(+0.12%) |
Jun 21, 2005 | 8.915 | 8.970 | 8.912 | 8.915 | 8,930 | -0.08(-0.83%) |
Jun 20, 2005 | 8.990 | 8.990 | 8.850 | 8.990 | 12,315 | +0.00(+0.00%) |
Jun 17, 2005 | 8.990 | 8.990 | 8.850 | 8.990 | 12,315 | +0.13(+1.48%) |
Jun 16, 2005 | 8.859 | 8.859 | 8.785 | 8.859 | 1,675 | +0.05(+0.62%) |
Jun 15, 2005 | 8.805 | 8.805 | 8.805 | 8.805 | 3,000 | +0.03(+0.31%) |
Jun 14, 2005 | 8.777 | 8.800 | 8.700 | 8.777 | 25,900 | +0.00(+0.00%) |
Jun 13, 2005 | 8.777 | 8.800 | 8.700 | 8.777 | 25,900 | +0.01(+0.08%) |
Jun 10, 2005 | 8.770 | 8.800 | 8.650 | 8.770 | 14,835 | +0.00(+0.00%) |
Jun 09, 2005 | 8.770 | 8.800 | 8.650 | 8.770 | 14,835 | -0.11(-1.24%) |
Jun 08, 2005 | 8.880 | 8.880 | 8.800 | 8.880 | 3,390 | -0.03(-0.34%) |
Jun 07, 2005 | 8.910 | 13.79 | 8.862 | 8.910 | 4,105 | +0.06(+0.68%) |
Jun 06, 2005 | 8.850 | 8.971 | 8.785 | 8.850 | 8,250 | +0.00(+0.00%) |
Jun 03, 2005 | 8.850 | 8.971 | 8.785 | 8.850 | 8,250 | -0.06(-0.63%) |
Jun 02, 2005 | 8.906 | 8.990 | 8.870 | 8.906 | 6,170 | +0.04(+0.48%) |