Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.802 | 5.802 | 5.722 | 5.779 | 244,103 | -0.01(-0.10%) |
Aug 30, 2005 | 5.768 | 5.805 | 5.720 | 5.785 | 238,140 | +0.03(+0.50%) |
Aug 29, 2005 | 5.714 | 5.762 | 5.688 | 5.757 | 199,561 | +0.04(+0.70%) |
Aug 26, 2005 | 5.703 | 5.754 | 5.691 | 5.717 | 149,758 | +0.03(+0.50%) |
Aug 25, 2005 | 5.688 | 5.717 | 5.680 | 5.688 | 140,639 | +0.00(+0.05%) |
Aug 24, 2005 | 5.717 | 5.717 | 5.680 | 5.685 | 153,265 | -0.03(-0.55%) |
Aug 23, 2005 | 5.717 | 5.742 | 5.694 | 5.717 | 202,367 | -0.01(-0.25%) |
Aug 22, 2005 | 5.722 | 5.745 | 5.717 | 5.731 | 92,941 | +0.01(+0.25%) |
Aug 19, 2005 | 5.717 | 5.754 | 5.708 | 5.717 | 128,715 | -0.02(-0.35%) |
Aug 18, 2005 | 5.737 | 5.768 | 5.708 | 5.737 | 158,526 | -0.01(-0.15%) |
Aug 17, 2005 | 5.757 | 5.782 | 5.731 | 5.745 | 132,923 | -0.00(-0.05%) |
Aug 16, 2005 | 5.788 | 5.788 | 5.731 | 5.748 | 165,541 | -0.04(-0.69%) |
Aug 15, 2005 | 5.802 | 5.802 | 5.760 | 5.788 | 122,752 | -0.01(-0.20%) |
Aug 12, 2005 | 5.817 | 5.817 | 5.760 | 5.799 | 274,265 | -0.01(-0.25%) |
Aug 11, 2005 | 5.774 | 5.817 | 5.760 | 5.814 | 221,656 | +0.04(+0.69%) |
Aug 10, 2005 | 5.788 | 5.814 | 5.774 | 5.774 | 133,976 | -0.04(-0.74%) |
Aug 09, 2005 | 5.737 | 5.817 | 5.691 | 5.817 | 255,326 | +0.11(+1.90%) |
Aug 08, 2005 | 5.722 | 5.745 | 5.708 | 5.708 | 153,967 | -0.03(-0.50%) |
Aug 05, 2005 | 5.779 | 5.779 | 5.703 | 5.737 | 150,109 | -0.02(-0.40%) |
Aug 04, 2005 | 5.779 | 5.814 | 5.740 | 5.760 | 168,346 | -0.06(-0.98%) |
Aug 03, 2005 | 5.822 | 5.831 | 5.745 | 5.817 | 237,088 | +0.00(+0.00%) |
Aug 02, 2005 | 5.717 | 5.817 | 5.711 | 5.817 | 158,175 | +0.10(+1.69%) |
Aug 01, 2005 | 5.760 | 5.819 | 5.717 | 5.720 | 401,226 | -0.04(-0.64%) |
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%) |