Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.163 | 5.163 | 5.154 | 5.154 | 5,592 | +0.11(+2.18%) |
Jul 28, 2005 | 5.161 | 5.163 | 5.043 | 5.043 | 3,459 | -0.12(-2.36%) |
Jul 27, 2005 | 5.006 | 5.165 | 4.992 | 5.165 | 5,302 | +0.05(+0.92%) |
Jul 26, 2005 | 5.100 | 5.118 | 5.016 | 5.118 | 7,907 | -0.20(-3.81%) |
Jul 25, 2005 | 5.331 | 5.331 | 5.262 | 5.321 | 38,891 | +0.06(+1.12%) |
Jul 22, 2005 | 5.379 | 5.379 | 5.262 | 5.262 | 4,321 | -0.13(-2.37%) |
Jul 21, 2005 | 5.391 | 5.391 | 5.390 | 5.390 | 508 | +0.08(+1.48%) |
Jul 20, 2005 | 5.311 | 5.331 | 5.236 | 5.311 | 20,264 | -0.10(-1.82%) |
Jul 19, 2005 | 5.333 | 5.409 | 5.293 | 5.409 | 10,904 | -0.05(-0.87%) |
Jul 18, 2005 | 5.449 | 5.457 | 5.344 | 5.457 | 3,533 | +0.01(+0.15%) |
Jul 15, 2005 | 5.315 | 5.459 | 5.307 | 5.449 | 23,899 | +0.33(+6.50%) |
Jul 14, 2005 | 4.624 | 5.311 | 4.622 | 5.116 | 17,336 | +0.52(+11.39%) |
Jul 13, 2005 | 4.591 | 4.593 | 4.591 | 4.593 | 3,192 | +0.17(+3.78%) |
Jul 12, 2005 | 4.426 | 4.426 | 4.426 | 4.426 | 508 | -0.10(-2.13%) |
Jul 11, 2005 | 4.522 | 4.522 | 4.522 | 4.522 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 4.524 | 4.524 | 4.495 | 4.522 | 3,050 | +0.10(+2.18%) |
Jul 07, 2005 | 4.426 | 4.426 | 4.426 | 4.426 | 2,989 | +0.10(+2.27%) |
Jul 06, 2005 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 4.475 | 4.475 | 4.327 | 4.327 | 9,913 | -0.15(-3.30%) |
Jul 01, 2005 | 4.475 | 4.475 | 4.475 | 4.475 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 4.475 | 4.475 | 4.475 | 4.475 | 1,011 | -0.02(-0.39%) |
Jun 29, 2005 | 4.493 | 4.493 | 4.493 | 4.493 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 4.475 | 4.493 | 4.475 | 4.493 | 808 | -0.04(-0.78%) |
Jun 27, 2005 | 4.528 | 4.528 | 4.528 | 4.528 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 4.573 | 4.573 | 4.351 | 4.528 | 6,784 | -0.09(-2.04%) |
Jun 23, 2005 | 4.622 | 4.622 | 4.622 | 4.622 | 254 | -0.11(-2.41%) |
Jun 22, 2005 | 4.737 | 4.739 | 4.737 | 4.737 | 991 | +0.00(+0.00%) |
Jun 21, 2005 | 4.737 | 4.801 | 4.737 | 4.737 | 6,642 | -0.14(-2.79%) |
Jun 20, 2005 | 4.652 | 4.872 | 4.524 | 4.872 | 15,538 | +0.17(+3.58%) |
Jun 17, 2005 | 4.704 | 4.704 | 4.704 | 4.704 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 4.704 | 4.704 | 4.704 | 4.704 | 2,287 | +0.00(+0.00%) |
Jun 15, 2005 | 4.704 | 4.704 | 4.704 | 4.704 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 4.704 | 4.704 | 4.704 | 4.704 | 4,283 | +0.00(+0.00%) |
Jun 13, 2005 | 4.912 | 4.912 | 4.652 | 4.704 | 2,541 | +0.05(+1.12%) |
Jun 10, 2005 | 4.652 | 4.652 | 4.652 | 4.652 | 254 | -0.07(-1.46%) |
Jun 09, 2005 | 4.721 | 4.721 | 4.721 | 4.721 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 4.622 | 4.906 | 4.622 | 4.721 | 13,637 | +0.00(+0.00%) |
Jun 07, 2005 | 4.630 | 4.721 | 4.628 | 4.721 | 14,237 | -0.09(-1.80%) |
Jun 06, 2005 | 4.721 | 4.807 | 4.721 | 4.807 | 1,270 | +0.18(+4.00%) |
Jun 03, 2005 | 4.622 | 4.622 | 4.622 | 4.622 | 254 | +0.05(+1.08%) |
Jun 02, 2005 | 4.573 | 4.573 | 4.573 | 4.573 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 4.573 | 4.573 | 4.573 | 4.573 | 254 | -0.14(-2.96%) |
May 31, 2005 | 4.713 | 4.713 | 4.713 | 4.713 | 0 | +0.00(+0.00%) |
May 27, 2005 | 4.713 | 4.713 | 4.713 | 4.713 | 0 | +0.00(+0.00%) |
May 26, 2005 | 4.713 | 4.713 | 4.713 | 4.713 | 0 | +0.00(+0.00%) |
May 25, 2005 | 4.668 | 4.715 | 4.668 | 4.713 | 1,359 | +0.14(+3.05%) |
May 24, 2005 | 4.573 | 4.573 | 4.573 | 4.573 | 0 | +0.00(+0.00%) |
May 23, 2005 | 4.573 | 4.573 | 4.573 | 4.573 | 0 | +0.00(+0.00%) |
May 20, 2005 | 4.573 | 4.573 | 4.573 | 4.573 | 0 | +0.00(+0.00%) |
May 19, 2005 | 4.573 | 4.573 | 4.573 | 4.573 | 0 | +0.00(+0.00%) |
May 18, 2005 | 4.573 | 4.573 | 4.573 | 4.573 | 1,270 | -0.15(-3.12%) |
May 17, 2005 | 4.721 | 4.721 | 4.721 | 4.721 | 254 | +0.19(+4.21%) |
May 16, 2005 | 4.530 | 4.530 | 4.530 | 4.530 | 254 | -0.39(-7.88%) |
May 13, 2005 | 6.436 | 7.026 | 4.858 | 4.918 | 27,580 | +0.39(+8.55%) |
May 12, 2005 | 4.530 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.530 | 4.530 | 4.530 | 4.530 | 5,002 | +0.00(+0.00%) |
May 10, 2005 | 4.530 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) |
May 09, 2005 | 4.530 | 4.530 | 4.530 | 4.530 | 254 | -0.19(-4.04%) |
May 06, 2005 | 4.721 | 4.721 | 4.721 | 4.721 | 0 | +0.00(+0.00%) |
May 05, 2005 | 4.721 | 4.721 | 4.721 | 4.721 | 0 | +0.00(+0.00%) |
May 04, 2005 | 4.530 | 4.721 | 4.530 | 4.721 | 23,802 | +0.10(+2.13%) |
May 03, 2005 | 4.622 | 4.622 | 4.622 | 4.622 | 3,812 | +0.08(+1.73%) |