Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.600 | 5.600 | 5.538 | 5.538 | 520 | -0.08(-1.37%) |
Jul 28, 2005 | 5.423 | 5.615 | 5.423 | 5.615 | 7,670 | +0.19(+3.55%) |
Jul 27, 2005 | 5.431 | 5.431 | 5.385 | 5.423 | 2,730 | -0.03(-0.56%) |
Jul 26, 2005 | 5.462 | 5.469 | 5.454 | 5.454 | 2,340 | -0.01(-0.14%) |
Jul 25, 2005 | 5.354 | 5.462 | 5.315 | 5.462 | 3,900 | +0.03(+0.57%) |
Jul 22, 2005 | 5.569 | 5.569 | 5.431 | 5.431 | 1,820 | -0.06(-1.12%) |
Jul 21, 2005 | 5.500 | 5.500 | 5.423 | 5.492 | 2,860 | -0.06(-1.11%) |
Jul 20, 2005 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 5.577 | 5.577 | 5.554 | 5.554 | 6,760 | -0.06(-1.10%) |
Jul 18, 2005 | 5.623 | 5.654 | 5.577 | 5.615 | 45,890 | +0.00(+0.00%) |
Jul 15, 2005 | 5.600 | 5.615 | 5.600 | 5.615 | 48,750 | +0.04(+0.69%) |
Jul 14, 2005 | 5.654 | 5.654 | 5.569 | 5.577 | 41,470 | +0.02(+0.28%) |
Jul 13, 2005 | 5.562 | 5.562 | 5.562 | 5.562 | 1,300 | -0.03(-0.55%) |
Jul 12, 2005 | 5.577 | 5.592 | 5.577 | 5.592 | 390 | -0.02(-0.41%) |
Jul 11, 2005 | 5.615 | 5.615 | 5.615 | 5.615 | 6,630 | +0.02(+0.27%) |
Jul 08, 2005 | 5.608 | 5.608 | 5.600 | 5.600 | 1,950 | -0.02(-0.27%) |
Jul 07, 2005 | 5.600 | 5.615 | 5.600 | 5.615 | 6,500 | +0.03(+0.55%) |
Jul 06, 2005 | 5.577 | 5.585 | 5.577 | 5.585 | 1,950 | -0.02(-0.27%) |
Jul 05, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 650 | -0.02(-0.41%) |
Jun 30, 2005 | 5.600 | 5.646 | 5.577 | 5.623 | 14,300 | +0.08(+1.53%) |
Jun 29, 2005 | 5.500 | 5.538 | 5.500 | 5.538 | 650 | -0.02(-0.41%) |
Jun 28, 2005 | 5.562 | 5.562 | 5.562 | 5.562 | 650 | +0.06(+1.12%) |
Jun 27, 2005 | 5.531 | 5.531 | 5.500 | 5.500 | 19,370 | +0.04(+0.70%) |
Jun 24, 2005 | 5.769 | 5.769 | 5.423 | 5.462 | 12,610 | -0.19(-3.40%) |
Jun 23, 2005 | 5.577 | 5.685 | 5.577 | 5.654 | 2,210 | -0.03(-0.54%) |
Jun 22, 2005 | 5.577 | 5.685 | 5.577 | 5.685 | 6,760 | +0.22(+3.94%) |
Jun 21, 2005 | 5.408 | 5.469 | 5.408 | 5.469 | 4,420 | +0.08(+1.57%) |
Jun 20, 2005 | 5.154 | 5.385 | 5.154 | 5.385 | 6,240 | +0.20(+3.86%) |
Jun 17, 2005 | 5.231 | 5.231 | 5.154 | 5.185 | 7,540 | +0.03(+0.60%) |
Jun 16, 2005 | 4.923 | 5.169 | 4.923 | 5.154 | 31,980 | +0.27(+5.51%) |
Jun 15, 2005 | 4.854 | 4.885 | 4.800 | 4.885 | 7,150 | -0.05(-1.09%) |
Jun 14, 2005 | 4.946 | 4.946 | 4.892 | 4.938 | 2,860 | +0.02(+0.31%) |
Jun 13, 2005 | 4.931 | 4.938 | 4.923 | 4.923 | 2,080 | +0.00(+0.00%) |
Jun 10, 2005 | 4.800 | 4.923 | 4.754 | 4.923 | 12,350 | +0.11(+2.27%) |
Jun 09, 2005 | 4.814 | 4.814 | 4.814 | 4.814 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 4.846 | 4.846 | 4.814 | 4.814 | 7,150 | -0.03(-0.67%) |
Jun 07, 2005 | 4.885 | 4.885 | 4.846 | 4.846 | 390 | -0.08(-1.72%) |
Jun 06, 2005 | 4.931 | 4.931 | 4.931 | 4.931 | 650 | +0.00(+0.00%) |
Jun 03, 2005 | 4.923 | 4.931 | 4.923 | 4.931 | 1,300 | -0.01(-0.16%) |
Jun 02, 2005 | 4.938 | 4.938 | 4.938 | 4.938 | 650 | +0.01(+0.16%) |
Jun 01, 2005 | 4.931 | 4.931 | 4.931 | 4.931 | 1,040 | +0.05(+0.94%) |
May 31, 2005 | 4.846 | 4.885 | 4.777 | 4.885 | 7,150 | -0.03(-0.63%) |
May 27, 2005 | 4.885 | 4.954 | 4.808 | 4.915 | 12,220 | -0.04(-0.78%) |
May 26, 2005 | 4.931 | 4.954 | 4.862 | 4.954 | 3,770 | -0.02(-0.46%) |
May 25, 2005 | 4.931 | 4.985 | 4.931 | 4.977 | 5,850 | -0.02(-0.31%) |
May 24, 2005 | 4.992 | 4.992 | 4.992 | 4.992 | 650 | +0.04(+0.78%) |
May 23, 2005 | 4.954 | 5.000 | 4.954 | 4.954 | 10,140 | +0.03(+0.63%) |
May 20, 2005 | 4.808 | 4.923 | 4.808 | 4.923 | 10,660 | +0.12(+2.56%) |
May 19, 2005 | 4.923 | 4.923 | 4.800 | 4.800 | 41,600 | -0.05(-0.95%) |
May 18, 2005 | 4.738 | 4.885 | 4.731 | 4.846 | 13,780 | +0.12(+2.44%) |
May 17, 2005 | 4.754 | 4.800 | 4.615 | 4.731 | 39,390 | -0.01(-0.16%) |
May 16, 2005 | 4.692 | 4.769 | 4.692 | 4.738 | 8,450 | -0.07(-1.44%) |
May 13, 2005 | 4.846 | 4.846 | 4.808 | 4.808 | 910 | +0.02(+0.32%) |
May 12, 2005 | 4.815 | 4.877 | 4.738 | 4.792 | 23,140 | -0.09(-1.89%) |
May 11, 2005 | 4.815 | 4.892 | 4.808 | 4.885 | 20,800 | +0.00(+0.00%) |
May 10, 2005 | 4.846 | 4.885 | 4.769 | 4.885 | 4,810 | +0.00(+0.00%) |
May 09, 2005 | 4.885 | 4.892 | 4.738 | 4.885 | 23,920 | -0.08(-1.55%) |
May 06, 2005 | 4.877 | 5.038 | 4.877 | 4.962 | 5,070 | +0.16(+3.37%) |
May 05, 2005 | 4.838 | 4.838 | 4.769 | 4.800 | 8,710 | -0.04(-0.79%) |
May 04, 2005 | 4.923 | 4.923 | 4.785 | 4.838 | 1,170 | -0.06(-1.26%) |
May 03, 2005 | 4.846 | 4.900 | 4.846 | 4.900 | 780 | +0.02(+0.31%) |