Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.794 | 5.794 | 5.740 | 5.757 | 212,187 | +0.03(+0.60%) |
Jul 28, 2005 | 5.745 | 5.760 | 5.720 | 5.722 | 111,179 | -0.01(-0.15%) |
Jul 27, 2005 | 5.737 | 5.774 | 5.731 | 5.731 | 166,944 | -0.03(-0.50%) |
Jul 26, 2005 | 5.765 | 5.765 | 5.731 | 5.760 | 246,558 | +0.01(+0.25%) |
Jul 25, 2005 | 5.745 | 5.788 | 5.731 | 5.745 | 222,007 | -0.03(-0.49%) |
Jul 22, 2005 | 5.731 | 5.774 | 5.703 | 5.774 | 269,004 | +0.04(+0.75%) |
Jul 21, 2005 | 5.708 | 5.788 | 5.703 | 5.731 | 205,172 | -0.08(-1.33%) |
Jul 20, 2005 | 5.845 | 5.856 | 5.794 | 5.808 | 383,690 | -0.02(-0.39%) |
Jul 19, 2005 | 5.802 | 5.845 | 5.760 | 5.831 | 285,488 | +0.04(+0.74%) |
Jul 18, 2005 | 5.754 | 5.802 | 5.745 | 5.788 | 143,796 | +0.04(+0.64%) |
Jul 15, 2005 | 5.754 | 5.788 | 5.731 | 5.751 | 182,025 | -0.02(-0.30%) |
Jul 14, 2005 | 5.762 | 5.788 | 5.760 | 5.768 | 272,511 | +0.01(+0.10%) |
Jul 13, 2005 | 5.740 | 5.802 | 5.731 | 5.762 | 149,758 | +0.02(+0.40%) |
Jul 12, 2005 | 5.720 | 5.745 | 5.703 | 5.740 | 148,355 | +0.01(+0.15%) |
Jul 11, 2005 | 5.731 | 5.745 | 5.697 | 5.731 | 135,028 | -0.01(-0.25%) |
Jul 08, 2005 | 5.717 | 5.754 | 5.703 | 5.745 | 86,277 | +0.04(+0.65%) |
Jul 07, 2005 | 5.717 | 5.745 | 5.705 | 5.708 | 107,321 | -0.01(-0.25%) |
Jul 06, 2005 | 5.708 | 5.751 | 5.703 | 5.722 | 121,350 | +0.01(+0.10%) |
Jul 05, 2005 | 5.703 | 5.731 | 5.703 | 5.717 | 160,280 | +0.02(+0.30%) |
Jul 01, 2005 | 5.688 | 5.700 | 5.674 | 5.700 | 65,234 | +0.01(+0.20%) |
Jun 30, 2005 | 5.688 | 5.703 | 5.674 | 5.688 | 213,940 | +0.00(+0.00%) |
Jun 29, 2005 | 5.688 | 5.717 | 5.688 | 5.688 | 123,805 | -0.00(-0.05%) |
Jun 28, 2005 | 5.691 | 5.703 | 5.688 | 5.691 | 93,292 | -0.01(-0.15%) |
Jun 27, 2005 | 5.688 | 5.703 | 5.688 | 5.700 | 172,204 | +0.01(+0.20%) |
Jun 24, 2005 | 5.688 | 5.703 | 5.688 | 5.688 | 177,115 | -0.00(-0.05%) |
Jun 23, 2005 | 5.703 | 5.717 | 5.677 | 5.691 | 239,192 | +0.01(+0.15%) |
Jun 22, 2005 | 5.691 | 5.700 | 5.677 | 5.683 | 135,729 | -0.01(-0.20%) |
Jun 21, 2005 | 5.700 | 5.703 | 5.691 | 5.694 | 105,567 | +0.00(+0.00%) |
Jun 20, 2005 | 5.677 | 5.703 | 5.677 | 5.694 | 132,923 | +0.01(+0.15%) |
Jun 17, 2005 | 5.688 | 5.688 | 5.674 | 5.685 | 65,234 | +0.00(+0.00%) |
Jun 16, 2005 | 5.674 | 5.685 | 5.674 | 5.685 | 156,071 | -0.00(-0.05%) |
Jun 15, 2005 | 5.677 | 5.688 | 5.674 | 5.688 | 213,590 | +0.01(+0.20%) |
Jun 14, 2005 | 5.674 | 5.677 | 5.674 | 5.677 | 103,813 | +0.00(+0.00%) |
Jun 13, 2005 | 5.700 | 5.703 | 5.674 | 5.677 | 648,837 | -0.03(-0.50%) |
Jun 10, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 39,982 | +0.00(+0.00%) |
Jun 09, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 86,277 | +0.00(+0.00%) |
Jun 08, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 215,694 | +0.00(+0.05%) |
Jun 07, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 377,728 | -0.00(-0.05%) |
Jun 06, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 114,686 | +0.00(+0.00%) |
Jun 03, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 97,851 | +0.00(+0.05%) |
Jun 02, 2005 | 5.705 | 5.705 | 5.703 | 5.703 | 105,567 | -0.00(-0.05%) |
Jun 01, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 567,469 | +0.00(+0.00%) |
May 31, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 365,803 | +0.00(+0.00%) |
May 27, 2005 | 5.705 | 5.705 | 5.703 | 5.705 | 142,042 | +0.00(+0.00%) |
May 26, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 523,629 | +0.00(+0.05%) |
May 25, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 1,036,736 | +0.00(+0.00%) |
May 24, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 251,117 | +0.00(+0.00%) |
May 23, 2005 | 5.703 | 5.717 | 5.703 | 5.703 | 448,925 | +0.00(+0.00%) |
May 20, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 46,996 | -0.00(-0.05%) |
May 19, 2005 | 5.705 | 5.705 | 5.703 | 5.705 | 96,098 | +0.00(+0.00%) |
May 18, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 83,472 | +0.00(+0.05%) |
May 17, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 124,506 | +0.00(+0.00%) |
May 16, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 70,144 | +0.00(+0.00%) |
May 13, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 115,037 | +0.00(+0.00%) |
May 12, 2005 | 5.705 | 5.705 | 5.703 | 5.703 | 80,315 | -0.00(-0.05%) |
May 11, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 51,906 | +0.00(+0.05%) |
May 10, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 119,596 | -0.00(-0.05%) |
May 09, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 117,492 | +0.00(+0.05%) |
May 06, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 115,037 | -0.00(-0.05%) |
May 05, 2005 | 5.705 | 5.705 | 5.703 | 5.705 | 109,425 | +0.00(+0.00%) |
May 04, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 118,193 | +0.00(+0.05%) |
May 03, 2005 | 5.703 | 5.708 | 5.703 | 5.703 | 140,639 | -0.00(-0.05%) |
May 02, 2005 | 5.705 | 5.711 | 5.703 | 5.705 | 139,236 | +0.00(+0.05%) |
Apr 29, 2005 | 5.703 | 5.714 | 5.703 | 5.703 | 304,427 | -0.00(-0.05%) |
Apr 28, 2005 | 5.705 | 5.705 | 5.703 | 5.705 | 489,959 | +0.00(+0.05%) |