Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.475 | 5.484 | 5.475 | 5.475 | 2,739 | -0.22(-3.85%) |
Jul 28, 2005 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 5.694 | 5.694 | 5.694 | 5.694 | 433 | +0.10(+1.80%) |
Jul 25, 2005 | 5.300 | 5.593 | 5.300 | 5.593 | 3,424 | +0.18(+3.40%) |
Jul 22, 2005 | 5.431 | 5.676 | 5.300 | 5.409 | 7,420 | -0.18(-3.14%) |
Jul 21, 2005 | 5.584 | 5.584 | 5.584 | 5.584 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 5.432 | 5.586 | 5.431 | 5.584 | 11,150 | +0.00(+0.00%) |
Jul 19, 2005 | 5.629 | 5.629 | 5.475 | 5.584 | 4,801 | -0.04(-0.78%) |
Jul 18, 2005 | 5.629 | 5.629 | 5.628 | 5.628 | 1,369 | +0.00(+0.00%) |
Jul 15, 2005 | 5.628 | 5.628 | 5.628 | 5.628 | 1,198 | -0.01(-0.16%) |
Jul 14, 2005 | 5.625 | 5.637 | 5.625 | 5.637 | 799 | +0.05(+0.94%) |
Jul 13, 2005 | 5.725 | 5.725 | 5.584 | 5.584 | 2,673 | -0.05(-0.93%) |
Jul 12, 2005 | 5.637 | 5.637 | 5.637 | 5.637 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 5.497 | 5.687 | 5.497 | 5.637 | 3,511 | -0.10(-1.79%) |
Jul 08, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 228 | -0.04(-0.73%) |
Jul 07, 2005 | 5.782 | 5.782 | 5.782 | 5.782 | 228 | +0.00(+0.00%) |
Jul 06, 2005 | 5.781 | 5.782 | 5.781 | 5.782 | 915 | +0.00(+0.00%) |
Jul 05, 2005 | 5.782 | 5.782 | 5.782 | 5.782 | 228 | +0.01(+0.15%) |
Jul 01, 2005 | 5.773 | 5.773 | 5.773 | 5.773 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 5.506 | 5.773 | 5.506 | 5.773 | 801 | -0.01(-0.15%) |
Jun 29, 2005 | 5.782 | 5.782 | 5.782 | 5.782 | 753 | +0.00(+0.00%) |
Jun 28, 2005 | 5.869 | 5.869 | 5.782 | 5.782 | 913 | -0.09(-1.49%) |
Jun 27, 2005 | 5.869 | 5.869 | 5.484 | 5.869 | 5,456 | +0.18(+3.08%) |
Jun 24, 2005 | 5.695 | 5.695 | 5.694 | 5.694 | 1,849 | -0.04(-0.76%) |
Jun 23, 2005 | 5.694 | 5.738 | 5.694 | 5.738 | 2,054 | +0.04(+0.77%) |
Jun 22, 2005 | 5.694 | 5.694 | 5.694 | 5.694 | 1,929 | +0.09(+1.64%) |
Jun 21, 2005 | 5.629 | 5.629 | 5.475 | 5.602 | 2,922 | +0.13(+2.32%) |
Jun 20, 2005 | 5.869 | 5.869 | 5.418 | 5.475 | 28,212 | -0.15(-2.72%) |
Jun 17, 2005 | 5.628 | 5.628 | 5.627 | 5.628 | 1,369 | -0.07(-1.15%) |
Jun 16, 2005 | 5.694 | 5.694 | 5.694 | 5.694 | 684 | -0.22(-3.69%) |
Jun 15, 2005 | 5.904 | 5.912 | 5.904 | 5.912 | 904 | +0.00(+0.00%) |
Jun 14, 2005 | 5.912 | 5.912 | 5.637 | 5.912 | 4,429 | +0.09(+1.49%) |
Jun 13, 2005 | 5.913 | 5.913 | 5.825 | 5.825 | 5,479 | -0.09(-1.48%) |
Jun 10, 2005 | 5.913 | 5.913 | 5.847 | 5.913 | 3,652 | +0.00(+0.00%) |
Jun 09, 2005 | 5.913 | 5.913 | 5.913 | 5.913 | 3,242 | -0.04(-0.66%) |
Jun 08, 2005 | 5.931 | 5.952 | 5.931 | 5.952 | 684 | +0.15(+2.57%) |
Jun 07, 2005 | 5.694 | 5.935 | 5.667 | 5.803 | 1,872 | -0.02(-0.30%) |
Jun 06, 2005 | 5.825 | 5.825 | 5.821 | 5.821 | 1,799 | +0.02(+0.30%) |
Jun 03, 2005 | 5.938 | 5.938 | 5.803 | 5.803 | 2,511 | -0.15(-2.50%) |
Jun 02, 2005 | 5.891 | 5.952 | 5.891 | 5.952 | 4,794 | +0.15(+2.58%) |
Jun 01, 2005 | 5.908 | 5.908 | 5.803 | 5.803 | 1,141 | -0.07(-1.13%) |
May 31, 2005 | 5.716 | 5.891 | 5.694 | 5.869 | 3,424 | -0.02(-0.37%) |
May 27, 2005 | 5.694 | 5.891 | 5.694 | 5.891 | 4,897 | +0.18(+3.14%) |
May 26, 2005 | 5.712 | 5.712 | 5.712 | 5.712 | 0 | +0.00(+0.00%) |
May 25, 2005 | 5.808 | 5.869 | 5.712 | 5.712 | 2,739 | -0.16(-2.69%) |
May 24, 2005 | 5.913 | 5.913 | 5.869 | 5.869 | 913 | +0.00(+0.00%) |
May 23, 2005 | 5.869 | 5.869 | 5.869 | 5.869 | 228 | +0.04(+0.75%) |
May 20, 2005 | 5.803 | 5.913 | 5.751 | 5.825 | 7,970 | +0.02(+0.38%) |
May 19, 2005 | 5.650 | 5.803 | 5.606 | 5.803 | 6,468 | +0.07(+1.15%) |
May 18, 2005 | 5.475 | 5.738 | 5.475 | 5.738 | 6,621 | +0.14(+2.58%) |
May 17, 2005 | 5.436 | 5.694 | 5.125 | 5.593 | 22,961 | +0.16(+2.98%) |
May 16, 2005 | 5.432 | 5.584 | 5.432 | 5.432 | 6,828 | -0.01(-0.23%) |
May 13, 2005 | 5.913 | 5.913 | 5.444 | 5.444 | 30,662 | +0.01(+0.24%) |
May 12, 2005 | 5.365 | 5.431 | 5.365 | 5.431 | 4,383 | +0.02(+0.40%) |
May 11, 2005 | 5.409 | 5.409 | 5.409 | 5.409 | 4,627 | -0.13(-2.37%) |
May 10, 2005 | 5.602 | 5.602 | 5.431 | 5.541 | 13,700 | +0.05(+0.88%) |
May 09, 2005 | 5.649 | 5.650 | 5.409 | 5.493 | 8,484 | -0.16(-2.79%) |
May 06, 2005 | 5.475 | 5.650 | 5.475 | 5.650 | 684 | -0.04(-0.77%) |
May 05, 2005 | 5.738 | 5.738 | 5.685 | 5.694 | 4,271 | -0.02(-0.38%) |
May 04, 2005 | 5.475 | 5.716 | 5.475 | 5.716 | 4,794 | +0.02(+0.40%) |
May 03, 2005 | 5.475 | 5.693 | 5.475 | 5.693 | 913 | +0.21(+3.82%) |