Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.282 | 5.363 | 5.282 | 5.363 | 1,428 | +0.00(+0.05%) |
Jul 28, 2005 | 5.439 | 5.439 | 5.268 | 5.360 | 3,042 | +0.07(+1.27%) |
Jul 27, 2005 | 5.456 | 5.458 | 5.061 | 5.293 | 4,652 | +0.01(+0.21%) |
Jul 26, 2005 | 5.282 | 5.282 | 5.282 | 5.282 | 385 | +0.14(+2.67%) |
Jul 25, 2005 | 4.918 | 5.145 | 4.918 | 5.145 | 8,255 | -0.03(-0.65%) |
Jul 22, 2005 | 5.178 | 5.178 | 5.178 | 5.178 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 5.178 | 5.178 | 5.178 | 5.178 | 3,570 | +0.05(+1.04%) |
Jul 20, 2005 | 5.114 | 5.128 | 5.111 | 5.125 | 6,470 | +0.01(+0.22%) |
Jul 19, 2005 | 5.176 | 5.176 | 5.050 | 5.114 | 8,569 | -0.02(-0.38%) |
Jul 18, 2005 | 4.960 | 5.133 | 4.960 | 5.133 | 20,352 | +0.18(+3.56%) |
Jul 15, 2005 | 4.957 | 4.957 | 4.957 | 4.957 | 1,785 | -0.08(-1.61%) |
Jul 14, 2005 | 5.223 | 5.346 | 4.624 | 5.038 | 33,939 | -0.28(-5.32%) |
Jul 13, 2005 | 5.321 | 5.321 | 5.321 | 5.321 | 1,071 | +0.07(+1.33%) |
Jul 12, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 714 | +0.03(+0.54%) |
Jul 11, 2005 | 5.103 | 5.299 | 5.103 | 5.223 | 11,761 | -0.17(-3.12%) |
Jul 08, 2005 | 5.450 | 5.450 | 5.345 | 5.391 | 52,163 | +0.21(+4.05%) |
Jul 07, 2005 | 5.156 | 5.181 | 5.150 | 5.181 | 1,428 | -0.15(-2.89%) |
Jul 06, 2005 | 5.335 | 5.335 | 5.335 | 5.335 | 967 | -0.01(-0.10%) |
Jul 05, 2005 | 5.358 | 5.386 | 5.341 | 5.341 | 17,139 | +0.02(+0.37%) |
Jul 01, 2005 | 5.447 | 5.447 | 5.097 | 5.321 | 4,998 | -0.28(-5.00%) |
Jun 30, 2005 | 5.461 | 5.601 | 5.083 | 5.601 | 31,910 | -0.04(-0.65%) |
Jun 29, 2005 | 5.638 | 5.638 | 5.638 | 5.638 | 8,926 | -0.00(-0.05%) |
Jun 28, 2005 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 5.671 | 5.671 | 5.640 | 5.640 | 4,020 | -0.10(-1.76%) |
Jun 24, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 5.737 | 5.741 | 5.737 | 5.741 | 10,711 | +0.07(+1.23%) |
Jun 22, 2005 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 5.677 | 5.677 | 5.671 | 5.671 | 714 | -0.30(-5.02%) |
Jun 20, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 357 | +0.22(+3.80%) |
Jun 14, 2005 | 5.841 | 5.842 | 5.741 | 5.752 | 17,853 | -0.13(-2.19%) |
Jun 13, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 5.852 | 5.881 | 5.852 | 5.881 | 2,410 | +0.08(+1.45%) |
Jun 09, 2005 | 5.797 | 5.797 | 5.797 | 5.797 | 714 | -0.06(-0.96%) |
Jun 08, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 1,071 | +0.00(+0.00%) |
Jun 07, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 357 | +0.00(+0.00%) |
Jun 06, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 1,428 | -0.03(-0.48%) |
Jun 03, 2005 | 5.909 | 5.909 | 5.881 | 5.881 | 5,352 | -0.06(-0.94%) |
Jun 02, 2005 | 5.937 | 5.937 | 5.909 | 5.937 | 19,606 | +0.01(+0.16%) |
Jun 01, 2005 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
May 31, 2005 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
May 27, 2005 | 5.909 | 5.928 | 5.909 | 5.928 | 1,160 | -0.01(-0.21%) |
May 26, 2005 | 5.940 | 5.940 | 5.940 | 5.940 | 521 | +0.01(+0.09%) |
May 25, 2005 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.061 | 6.061 | 5.934 | 5.934 | 2,142 | -0.23(-3.68%) |
May 23, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 18, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 714 | -0.09(-1.48%) |
May 17, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 357 | -0.00(-0.04%) |
May 12, 2005 | 6.257 | 6.257 | 6.257 | 6.257 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.161 | 6.257 | 6.150 | 6.257 | 18,363 | +0.29(+4.83%) |
May 10, 2005 | 5.853 | 5.968 | 5.853 | 5.968 | 2,142 | +0.14(+2.35%) |
May 09, 2005 | 5.825 | 5.831 | 5.825 | 5.831 | 792 | +0.10(+1.81%) |
May 06, 2005 | 5.727 | 5.727 | 5.727 | 5.727 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.757 | 5.764 | 5.727 | 5.727 | 2,945 | +0.00(+0.00%) |
May 04, 2005 | 5.755 | 5.764 | 5.727 | 5.727 | 2,142 | -0.09(-1.54%) |
May 03, 2005 | 6.173 | 6.173 | 5.624 | 5.817 | 18,570 | -0.41(-6.65%) |