Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.281 | 5.362 | 5.281 | 5.362 | 1,428 | +0.00(+0.05%) |
Jul 28, 2005 | 5.438 | 5.438 | 5.267 | 5.360 | 3,042 | +0.07(+1.27%) |
Jul 27, 2005 | 5.455 | 5.457 | 5.060 | 5.292 | 4,653 | +0.01(+0.21%) |
Jul 26, 2005 | 5.281 | 5.281 | 5.281 | 5.281 | 385 | +0.14(+2.67%) |
Jul 25, 2005 | 4.917 | 5.144 | 4.917 | 5.144 | 8,256 | -0.03(-0.65%) |
Jul 22, 2005 | 5.178 | 5.178 | 5.178 | 5.178 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 5.177 | 5.178 | 5.177 | 5.178 | 3,571 | +0.05(+1.04%) |
Jul 20, 2005 | 5.113 | 5.127 | 5.110 | 5.124 | 6,470 | +0.01(+0.22%) |
Jul 19, 2005 | 5.175 | 5.175 | 5.049 | 5.113 | 8,570 | -0.02(-0.38%) |
Jul 18, 2005 | 4.959 | 5.133 | 4.959 | 5.133 | 20,355 | +0.18(+3.56%) |
Jul 15, 2005 | 4.956 | 4.956 | 4.956 | 4.956 | 1,785 | -0.08(-1.61%) |
Jul 14, 2005 | 5.222 | 5.346 | 4.623 | 5.038 | 33,943 | -0.28(-5.32%) |
Jul 13, 2005 | 5.320 | 5.320 | 5.320 | 5.320 | 1,071 | +0.07(+1.33%) |
Jul 12, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 714 | +0.03(+0.54%) |
Jul 11, 2005 | 5.102 | 5.298 | 5.102 | 5.222 | 11,763 | -0.17(-3.12%) |
Jul 08, 2005 | 5.449 | 5.449 | 5.344 | 5.390 | 52,170 | +0.21(+4.05%) |
Jul 07, 2005 | 5.155 | 5.180 | 5.150 | 5.180 | 1,428 | -0.15(-2.89%) |
Jul 06, 2005 | 5.334 | 5.334 | 5.334 | 5.334 | 967 | -0.01(-0.10%) |
Jul 05, 2005 | 5.357 | 5.385 | 5.340 | 5.340 | 17,141 | +0.02(+0.37%) |
Jul 01, 2005 | 5.446 | 5.446 | 5.096 | 5.320 | 4,999 | -0.28(-5.00%) |
Jun 30, 2005 | 5.460 | 5.600 | 5.082 | 5.600 | 31,915 | -0.04(-0.65%) |
Jun 29, 2005 | 5.637 | 5.637 | 5.637 | 5.637 | 8,927 | -0.00(-0.05%) |
Jun 28, 2005 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 5.670 | 5.670 | 5.640 | 5.640 | 4,021 | -0.10(-1.76%) |
Jun 24, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 5.737 | 5.740 | 5.737 | 5.740 | 10,713 | +0.07(+1.23%) |
Jun 22, 2005 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 5.676 | 5.676 | 5.670 | 5.670 | 714 | -0.30(-5.02%) |
Jun 20, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 357 | +0.22(+3.80%) |
Jun 14, 2005 | 5.840 | 5.841 | 5.740 | 5.752 | 17,855 | -0.13(-2.19%) |
Jun 13, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 5.851 | 5.880 | 5.851 | 5.880 | 2,410 | +0.08(+1.45%) |
Jun 09, 2005 | 5.796 | 5.796 | 5.796 | 5.796 | 714 | -0.06(-0.96%) |
Jun 08, 2005 | 5.852 | 5.852 | 5.852 | 5.852 | 1,071 | +0.00(+0.00%) |
Jun 07, 2005 | 5.852 | 5.852 | 5.852 | 5.852 | 357 | +0.00(+0.00%) |
Jun 06, 2005 | 5.852 | 5.852 | 5.852 | 5.852 | 1,428 | -0.03(-0.48%) |
Jun 03, 2005 | 5.908 | 5.908 | 5.880 | 5.880 | 5,353 | -0.06(-0.94%) |
Jun 02, 2005 | 5.936 | 5.936 | 5.908 | 5.936 | 19,609 | +0.01(+0.16%) |
Jun 01, 2005 | 5.927 | 5.927 | 5.927 | 5.927 | 0 | +0.00(+0.00%) |
May 31, 2005 | 5.927 | 5.927 | 5.927 | 5.927 | 0 | +0.00(+0.00%) |
May 27, 2005 | 5.908 | 5.927 | 5.908 | 5.927 | 1,160 | -0.01(-0.21%) |
May 26, 2005 | 5.939 | 5.939 | 5.939 | 5.939 | 521 | +0.01(+0.09%) |
May 25, 2005 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.060 | 6.060 | 5.934 | 5.934 | 2,142 | -0.23(-3.68%) |
May 23, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 18, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 714 | -0.09(-1.48%) |
May 17, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 357 | -0.00(-0.04%) |
May 12, 2005 | 6.256 | 6.256 | 6.256 | 6.256 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.160 | 6.256 | 6.149 | 6.256 | 18,366 | +0.29(+4.83%) |
May 10, 2005 | 5.852 | 5.967 | 5.852 | 5.967 | 2,142 | +0.14(+2.35%) |
May 09, 2005 | 5.824 | 5.830 | 5.824 | 5.830 | 792 | +0.10(+1.81%) |
May 06, 2005 | 5.726 | 5.726 | 5.726 | 5.726 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.757 | 5.763 | 5.726 | 5.726 | 2,946 | +0.00(+0.00%) |
May 04, 2005 | 5.754 | 5.763 | 5.726 | 5.726 | 2,142 | -0.09(-1.54%) |
May 03, 2005 | 6.172 | 6.172 | 5.623 | 5.816 | 18,573 | -0.41(-6.65%) |