Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 509 | +0.00(+0.00%) |
Jun 29, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 509 | +0.00(+0.00%) |
Jun 28, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 509 | +0.00(+0.00%) |
Jun 27, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 509 | -0.20(-3.28%) |
Jun 24, 2005 | 6.100 | 6.100 | 6.100 | 6.100 | 345 | +0.14(+2.40%) |
Jun 23, 2005 | 5.957 | 6.050 | 5.939 | 5.957 | 50,130 | +0.00(+0.00%) |
Jun 22, 2005 | 5.957 | 6.050 | 5.939 | 5.957 | 50,130 | +0.00(+0.00%) |
Jun 21, 2005 | 5.957 | 6.050 | 5.939 | 5.957 | 50,130 | -0.07(-1.24%) |
Jun 20, 2005 | 6.032 | 6.050 | 6.032 | 6.032 | 40,000 | -0.22(-3.49%) |
Jun 17, 2005 | 6.250 | 6.250 | 5.928 | 6.250 | 35,751 | +0.41(+6.94%) |
Jun 16, 2005 | 5.845 | 5.845 | 5.840 | 5.845 | 40,000 | -0.04(-0.71%) |
Jun 15, 2005 | 5.886 | 5.886 | 5.886 | 5.886 | 60,000 | +0.00(+0.00%) |
Jun 14, 2005 | 5.886 | 5.886 | 5.886 | 5.886 | 60,000 | -0.00(-0.07%) |
Jun 13, 2005 | 5.890 | 5.890 | 5.890 | 5.890 | 1,173 | +0.01(+0.17%) |
Jun 10, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 336 | -0.07(-1.18%) |
Jun 09, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 334 | +0.00(+0.00%) |
Jun 08, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 334 | -0.05(-0.83%) |
Jun 07, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 349 | +0.00(+0.00%) |
Jun 06, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 349 | +0.27(+4.79%) |
Jun 03, 2005 | 5.726 | 5.726 | 5.726 | 5.726 | 50,000 | +0.00(+0.00%) |
Jun 02, 2005 | 5.726 | 5.726 | 5.726 | 5.726 | 50,000 | -0.12(-2.13%) |
Jun 01, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 356 | +0.00(+0.00%) |
May 31, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 356 | +0.21(+3.71%) |
May 27, 2005 | 5.641 | 5.641 | 5.641 | 5.641 | 75,000 | +0.00(+0.00%) |
May 26, 2005 | 5.641 | 5.641 | 5.641 | 5.641 | 75,000 | +0.02(+0.31%) |
May 25, 2005 | 5.623 | 5.850 | 5.623 | 5.623 | 5,710 | +0.17(+3.18%) |
May 24, 2005 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) |
May 23, 2005 | 5.450 | 5.450 | 5.450 | 5.450 | 333 | +0.00(+0.00%) |
May 20, 2005 | 5.450 | 5.450 | 5.450 | 5.450 | 333 | +0.00(+0.00%) |
May 19, 2005 | 5.450 | 5.450 | 5.450 | 5.450 | 333 | -0.05(-0.91%) |
May 17, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 10,315 | +0.00(+0.00%) |
May 16, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 10,315 | +0.00(+0.00%) |
May 13, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 10,315 | -0.01(-0.25%) |
May 12, 2005 | 5.514 | 5.514 | 5.514 | 5.514 | 20,000 | +0.00(+0.00%) |
May 11, 2005 | 5.514 | 5.514 | 5.514 | 5.514 | 20,000 | +0.00(+0.00%) |
May 10, 2005 | 5.514 | 5.514 | 5.514 | 5.514 | 20,000 | +0.00(+0.00%) |
May 09, 2005 | 5.514 | 5.514 | 5.514 | 5.514 | 20,000 | +0.16(+3.07%) |
May 06, 2005 | 5.350 | 5.350 | 5.350 | 5.350 | 1,005 | -0.15(-2.73%) |
May 05, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 821 | +0.01(+0.13%) |
May 04, 2005 | 5.493 | 5.493 | 5.493 | 5.493 | 15,000 | +0.00(+0.00%) |
May 03, 2005 | 5.493 | 5.493 | 5.493 | 5.493 | 15,000 | +0.09(+1.59%) |
May 02, 2005 | 5.407 | 5.500 | 5.407 | 5.407 | 16,397 | +0.04(+0.74%) |
Apr 29, 2005 | 5.367 | 5.550 | 5.367 | 5.367 | 30,772 | -0.08(-1.54%) |
Apr 28, 2005 | 5.451 | 5.451 | 5.437 | 5.451 | 40,000 | -0.11(-2.06%) |
Apr 27, 2005 | 5.566 | 5.600 | 5.556 | 5.566 | 40,308 | -0.09(-1.65%) |
Apr 26, 2005 | 5.659 | 5.692 | 5.659 | 5.659 | 105,000 | +0.00(+0.00%) |
Apr 25, 2005 | 5.659 | 5.692 | 5.659 | 5.659 | 105,000 | +0.12(+2.23%) |
Apr 22, 2005 | 5.535 | 5.535 | 5.492 | 5.535 | 150,000 | +0.00(+0.00%) |
Apr 21, 2005 | 5.535 | 5.535 | 5.492 | 5.535 | 150,000 | +0.09(+1.65%) |
Apr 20, 2005 | 5.445 | 5.460 | 5.422 | 5.445 | 143,650 | +0.00(+0.00%) |
Apr 19, 2005 | 5.445 | 5.460 | 5.422 | 5.445 | 143,650 | -0.04(-0.82%) |
Apr 18, 2005 | 5.490 | 5.490 | 5.443 | 5.490 | 69,939 | +0.00(+0.00%) |
Apr 15, 2005 | 5.490 | 5.490 | 5.443 | 5.490 | 69,939 | -0.41(-6.94%) |
Apr 14, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 428 | +0.00(+0.00%) |
Apr 13, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 428 | +0.00(+0.00%) |
Apr 12, 2005 | 5.900 | 5.900 | 5.785 | 5.900 | 65,623 | +0.12(+2.13%) |
Apr 11, 2005 | 5.777 | 5.900 | 5.777 | 5.777 | 95,107 | -0.01(-0.25%) |
Apr 08, 2005 | 5.792 | 5.792 | 5.754 | 5.792 | 105,000 | +0.00(+0.00%) |
Apr 07, 2005 | 5.792 | 5.792 | 5.754 | 5.792 | 105,000 | -0.06(-1.10%) |
Apr 06, 2005 | 5.856 | 6.000 | 5.842 | 5.856 | 25,332 | +0.00(+0.00%) |
Apr 05, 2005 | 5.856 | 6.000 | 5.842 | 5.856 | 25,332 | -0.09(-1.58%) |
Apr 04, 2005 | 5.950 | 5.950 | 5.900 | 5.950 | 842 | +0.10(+1.71%) |