Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.847 | 5.847 | 5.767 | 5.824 | 242,234 | -0.01(-0.10%) |
Aug 30, 2005 | 5.813 | 5.850 | 5.764 | 5.830 | 236,317 | +0.03(+0.50%) |
Aug 29, 2005 | 5.758 | 5.807 | 5.732 | 5.801 | 198,033 | +0.04(+0.70%) |
Aug 26, 2005 | 5.747 | 5.798 | 5.735 | 5.761 | 148,612 | +0.03(+0.50%) |
Aug 25, 2005 | 5.732 | 5.761 | 5.724 | 5.732 | 139,563 | +0.00(+0.05%) |
Aug 24, 2005 | 5.761 | 5.761 | 5.724 | 5.729 | 152,092 | -0.03(-0.55%) |
Aug 23, 2005 | 5.761 | 5.787 | 5.738 | 5.761 | 200,817 | -0.01(-0.25%) |
Aug 22, 2005 | 5.767 | 5.790 | 5.761 | 5.775 | 92,230 | +0.01(+0.25%) |
Aug 19, 2005 | 5.761 | 5.798 | 5.752 | 5.761 | 127,729 | -0.02(-0.35%) |
Aug 18, 2005 | 5.781 | 5.813 | 5.752 | 5.781 | 157,313 | -0.01(-0.15%) |
Aug 17, 2005 | 5.801 | 5.827 | 5.775 | 5.790 | 131,906 | -0.00(-0.05%) |
Aug 16, 2005 | 5.833 | 5.833 | 5.775 | 5.792 | 164,273 | -0.04(-0.69%) |
Aug 15, 2005 | 5.847 | 5.847 | 5.804 | 5.833 | 121,813 | -0.01(-0.20%) |
Aug 12, 2005 | 5.861 | 5.861 | 5.804 | 5.844 | 272,165 | -0.01(-0.25%) |
Aug 11, 2005 | 5.818 | 5.861 | 5.804 | 5.859 | 219,959 | +0.04(+0.69%) |
Aug 10, 2005 | 5.833 | 5.859 | 5.818 | 5.818 | 132,950 | -0.04(-0.74%) |
Aug 09, 2005 | 5.781 | 5.861 | 5.735 | 5.861 | 253,371 | +0.11(+1.90%) |
Aug 08, 2005 | 5.767 | 5.790 | 5.752 | 5.752 | 152,788 | -0.03(-0.50%) |
Aug 05, 2005 | 5.824 | 5.824 | 5.747 | 5.781 | 148,960 | -0.02(-0.40%) |
Aug 04, 2005 | 5.824 | 5.859 | 5.784 | 5.804 | 167,058 | -0.06(-0.98%) |
Aug 03, 2005 | 5.867 | 5.876 | 5.790 | 5.861 | 235,273 | +0.00(+0.00%) |
Aug 02, 2005 | 5.761 | 5.861 | 5.755 | 5.861 | 156,965 | +0.10(+1.69%) |
Aug 01, 2005 | 5.804 | 5.864 | 5.761 | 5.764 | 398,155 | -0.04(-0.64%) |
Jul 29, 2005 | 5.838 | 5.838 | 5.784 | 5.801 | 210,562 | +0.03(+0.60%) |
Jul 28, 2005 | 5.790 | 5.804 | 5.764 | 5.767 | 110,327 | -0.01(-0.15%) |
Jul 27, 2005 | 5.781 | 5.818 | 5.775 | 5.775 | 165,665 | -0.03(-0.50%) |
Jul 26, 2005 | 5.810 | 5.810 | 5.775 | 5.804 | 244,670 | +0.01(+0.25%) |
Jul 25, 2005 | 5.790 | 5.833 | 5.775 | 5.790 | 220,307 | -0.03(-0.49%) |
Jul 22, 2005 | 5.775 | 5.818 | 5.747 | 5.818 | 266,944 | +0.04(+0.75%) |
Jul 21, 2005 | 5.752 | 5.833 | 5.747 | 5.775 | 203,602 | -0.08(-1.33%) |
Jul 20, 2005 | 5.890 | 5.902 | 5.838 | 5.853 | 380,753 | -0.02(-0.39%) |
Jul 19, 2005 | 5.847 | 5.890 | 5.804 | 5.876 | 283,302 | +0.04(+0.74%) |
Jul 18, 2005 | 5.798 | 5.847 | 5.790 | 5.833 | 142,695 | +0.04(+0.64%) |
Jul 15, 2005 | 5.798 | 5.833 | 5.775 | 5.795 | 180,631 | -0.02(-0.30%) |
Jul 14, 2005 | 5.807 | 5.833 | 5.804 | 5.813 | 270,425 | +0.01(+0.10%) |
Jul 13, 2005 | 5.784 | 5.847 | 5.775 | 5.807 | 148,612 | +0.02(+0.40%) |
Jul 12, 2005 | 5.764 | 5.790 | 5.747 | 5.784 | 147,219 | +0.01(+0.15%) |
Jul 11, 2005 | 5.775 | 5.790 | 5.741 | 5.775 | 133,994 | -0.01(-0.25%) |
Jul 08, 2005 | 5.761 | 5.798 | 5.747 | 5.790 | 85,617 | +0.04(+0.65%) |
Jul 07, 2005 | 5.761 | 5.790 | 5.749 | 5.752 | 106,499 | -0.01(-0.25%) |
Jul 06, 2005 | 5.752 | 5.795 | 5.747 | 5.767 | 120,421 | +0.01(+0.10%) |
Jul 05, 2005 | 5.747 | 5.775 | 5.747 | 5.761 | 159,053 | +0.02(+0.30%) |
Jul 01, 2005 | 5.732 | 5.744 | 5.718 | 5.744 | 64,735 | +0.01(+0.20%) |
Jun 30, 2005 | 5.732 | 5.747 | 5.718 | 5.732 | 212,303 | +0.00(+0.00%) |
Jun 29, 2005 | 5.732 | 5.761 | 5.732 | 5.732 | 122,857 | -0.00(-0.05%) |
Jun 28, 2005 | 5.735 | 5.747 | 5.732 | 5.735 | 92,578 | -0.01(-0.15%) |
Jun 27, 2005 | 5.732 | 5.747 | 5.732 | 5.744 | 170,886 | +0.01(+0.20%) |
Jun 24, 2005 | 5.732 | 5.747 | 5.732 | 5.732 | 175,759 | -0.00(-0.05%) |
Jun 23, 2005 | 5.747 | 5.761 | 5.721 | 5.735 | 237,361 | +0.01(+0.15%) |
Jun 22, 2005 | 5.735 | 5.744 | 5.721 | 5.726 | 134,690 | -0.01(-0.20%) |
Jun 21, 2005 | 5.744 | 5.747 | 5.735 | 5.738 | 104,759 | +0.00(+0.00%) |
Jun 20, 2005 | 5.721 | 5.747 | 5.721 | 5.738 | 131,906 | +0.01(+0.15%) |
Jun 17, 2005 | 5.732 | 5.732 | 5.718 | 5.729 | 64,735 | +0.00(+0.00%) |
Jun 16, 2005 | 5.718 | 5.729 | 5.718 | 5.729 | 154,876 | -0.00(-0.05%) |
Jun 15, 2005 | 5.721 | 5.732 | 5.718 | 5.732 | 211,955 | +0.01(+0.20%) |
Jun 14, 2005 | 5.718 | 5.721 | 5.718 | 5.721 | 103,019 | +0.00(+0.00%) |
Jun 13, 2005 | 5.744 | 5.747 | 5.718 | 5.721 | 643,869 | -0.03(-0.50%) |
Jun 10, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 39,676 | +0.00(+0.00%) |
Jun 09, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 85,617 | +0.00(+0.00%) |
Jun 08, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 214,043 | +0.00(+0.05%) |
Jun 07, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 374,836 | -0.00(-0.05%) |
Jun 06, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 113,808 | +0.00(+0.00%) |
Jun 03, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 97,102 | +0.00(+0.05%) |
Jun 02, 2005 | 5.749 | 5.749 | 5.747 | 5.747 | 104,759 | -0.00(-0.05%) |