Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.965 | 6.085 | 5.965 | 6.085 | 5,374 | +0.23(+3.87%) |
Jun 29, 2005 | 5.763 | 5.879 | 5.763 | 5.859 | 13,311 | -0.03(-0.43%) |
Jun 28, 2005 | 5.889 | 5.889 | 5.884 | 5.884 | 1,192 | -0.02(-0.26%) |
Jun 27, 2005 | 5.904 | 5.904 | 5.788 | 5.899 | 2,997 | -0.04(-0.68%) |
Jun 24, 2005 | 6.090 | 6.090 | 5.939 | 5.939 | 1,132 | +0.05(+0.85%) |
Jun 23, 2005 | 5.965 | 5.965 | 5.889 | 5.889 | 3,033 | +0.00(+0.00%) |
Jun 22, 2005 | 5.889 | 5.889 | 5.889 | 5.889 | 605 | +0.13(+2.18%) |
Jun 21, 2005 | 5.688 | 5.965 | 5.688 | 5.763 | 5,805 | +0.06(+0.97%) |
Jun 20, 2005 | 5.834 | 5.834 | 5.683 | 5.708 | 14,054 | -0.43(-7.05%) |
Jun 17, 2005 | 6.261 | 6.261 | 6.141 | 6.141 | 7,648 | +0.02(+0.26%) |
Jun 16, 2005 | 6.121 | 6.125 | 6.121 | 6.125 | 894 | +0.01(+0.15%) |
Jun 15, 2005 | 6.251 | 6.367 | 6.116 | 6.116 | 6,727 | -0.38(-5.89%) |
Jun 14, 2005 | 6.654 | 6.654 | 6.498 | 6.498 | 16,086 | -0.28(-4.09%) |
Jun 13, 2005 | 6.750 | 6.795 | 6.750 | 6.775 | 5,692 | +0.01(+0.15%) |
Jun 10, 2005 | 6.720 | 6.765 | 6.720 | 6.765 | 3,474 | +0.14(+2.05%) |
Jun 09, 2005 | 7.208 | 7.208 | 6.629 | 6.629 | 6,246 | -0.31(-4.50%) |
Jun 08, 2005 | 6.796 | 6.941 | 6.796 | 6.941 | 596 | +0.17(+2.53%) |
Jun 07, 2005 | 6.871 | 6.871 | 6.705 | 6.770 | 1,986 | -0.18(-2.54%) |
Jun 06, 2005 | 7.107 | 7.188 | 6.805 | 6.946 | 13,100 | -0.35(-4.82%) |
Jun 03, 2005 | 7.107 | 7.313 | 7.107 | 7.298 | 6,238 | +0.19(+2.68%) |
Jun 02, 2005 | 7.298 | 7.298 | 7.107 | 7.108 | 1,827 | -0.21(-2.88%) |
Jun 01, 2005 | 7.298 | 7.359 | 7.198 | 7.319 | 6,141 | -0.01(-0.07%) |
May 31, 2005 | 7.480 | 7.480 | 7.298 | 7.324 | 3,484 | -0.06(-0.87%) |
May 27, 2005 | 7.374 | 7.388 | 7.374 | 7.388 | 997 | -0.11(-1.49%) |
May 26, 2005 | 7.515 | 7.515 | 7.324 | 7.500 | 9,053 | +0.09(+1.20%) |
May 25, 2005 | 7.449 | 7.449 | 7.411 | 7.411 | 596 | -0.04(-0.52%) |
May 24, 2005 | 7.298 | 7.475 | 7.298 | 7.449 | 7,350 | +0.08(+1.02%) |
May 23, 2005 | 7.419 | 7.419 | 7.263 | 7.374 | 596 | -0.08(-1.01%) |
May 20, 2005 | 7.379 | 7.449 | 7.379 | 7.449 | 2,992 | -0.03(-0.40%) |
May 19, 2005 | 7.797 | 7.797 | 7.208 | 7.480 | 16,954 | -0.25(-3.19%) |
May 18, 2005 | 7.761 | 7.761 | 7.626 | 7.726 | 128,144 | +0.06(+0.72%) |
May 17, 2005 | 7.545 | 7.671 | 7.258 | 7.671 | 50,954 | +0.11(+1.40%) |
May 16, 2005 | 7.802 | 7.802 | 7.550 | 7.565 | 76,292 | -2.48(-24.66%) |
May 13, 2005 | 11.57 | 11.57 | 9.996 | 10.04 | 35,761 | +0.10(+1.01%) |
May 12, 2005 | 10.02 | 10.14 | 9.815 | 9.941 | 24,403 | +0.31(+3.19%) |
May 11, 2005 | 9.714 | 9.714 | 9.634 | 9.634 | 1,788 | -0.02(-0.21%) |
May 10, 2005 | 10.02 | 10.02 | 9.644 | 9.654 | 3,675 | -0.31(-3.13%) |
May 09, 2005 | 9.714 | 10.06 | 9.714 | 9.966 | 13,209 | +0.90(+9.88%) |
May 06, 2005 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
May 05, 2005 | 9.050 | 9.070 | 9.050 | 9.070 | 1,867 | +0.14(+1.52%) |
May 04, 2005 | 8.884 | 8.934 | 8.884 | 8.934 | 804 | +0.05(+0.57%) |
May 03, 2005 | 8.884 | 8.884 | 8.884 | 8.884 | 397 | -0.08(-0.84%) |
May 02, 2005 | 8.959 | 8.959 | 8.959 | 8.959 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 8.884 | 8.959 | 8.884 | 8.959 | 1,629 | +0.03(+0.28%) |
Apr 28, 2005 | 8.934 | 8.934 | 8.934 | 8.934 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 8.934 | 8.934 | 8.934 | 8.934 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 8.934 | 8.934 | 8.934 | 8.934 | 4,966 | +0.00(+0.00%) |
Apr 25, 2005 | 8.607 | 8.934 | 8.607 | 8.934 | 8,848 | -0.13(-1.39%) |
Apr 22, 2005 | 9.060 | 9.060 | 9.060 | 9.060 | 198 | +0.20(+2.27%) |
Apr 21, 2005 | 8.738 | 8.934 | 8.738 | 8.859 | 3,182 | +0.04(+0.46%) |
Apr 20, 2005 | 8.818 | 8.818 | 8.818 | 8.818 | 397 | -0.25(-2.72%) |
Apr 19, 2005 | 9.065 | 9.065 | 9.065 | 9.065 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 9.065 | 9.065 | 9.065 | 9.065 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 9.146 | 9.146 | 9.065 | 9.065 | 1,194 | -0.25(-2.65%) |
Apr 14, 2005 | 9.312 | 9.312 | 9.312 | 9.312 | 198 | +0.03(+0.33%) |
Apr 13, 2005 | 9.282 | 9.282 | 9.282 | 9.282 | 834 | +0.06(+0.66%) |
Apr 12, 2005 | 9.221 | 9.221 | 9.221 | 9.221 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 9.226 | 9.226 | 9.221 | 9.221 | 792 | -0.01(-0.05%) |
Apr 08, 2005 | 9.226 | 9.226 | 9.226 | 9.226 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 9.231 | 9.231 | 9.060 | 9.226 | 8,244 | -0.01(-0.11%) |
Apr 06, 2005 | 9.553 | 9.553 | 9.236 | 9.236 | 993 | -0.26(-2.76%) |
Apr 05, 2005 | 9.337 | 9.498 | 9.337 | 9.498 | 1,192 | +0.29(+3.11%) |
Apr 04, 2005 | 9.110 | 9.215 | 9.110 | 9.211 | 1,001 | -0.10(-1.08%) |