Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.966 | 6.086 | 5.966 | 6.086 | 5,373 | +0.23(+3.87%) |
Jun 29, 2005 | 5.764 | 5.880 | 5.764 | 5.860 | 13,308 | -0.03(-0.43%) |
Jun 28, 2005 | 5.890 | 5.890 | 5.885 | 5.885 | 1,191 | -0.02(-0.26%) |
Jun 27, 2005 | 5.905 | 5.905 | 5.789 | 5.900 | 2,997 | -0.04(-0.68%) |
Jun 24, 2005 | 6.091 | 6.091 | 5.940 | 5.940 | 1,132 | +0.05(+0.85%) |
Jun 23, 2005 | 5.966 | 5.966 | 5.890 | 5.890 | 3,033 | +0.00(+0.00%) |
Jun 22, 2005 | 5.890 | 5.890 | 5.890 | 5.890 | 605 | +0.13(+2.18%) |
Jun 21, 2005 | 5.689 | 5.966 | 5.689 | 5.764 | 5,804 | +0.06(+0.97%) |
Jun 20, 2005 | 5.835 | 5.835 | 5.684 | 5.709 | 14,051 | -0.43(-7.05%) |
Jun 17, 2005 | 6.263 | 6.263 | 6.142 | 6.142 | 7,647 | +0.02(+0.26%) |
Jun 16, 2005 | 6.122 | 6.126 | 6.122 | 6.126 | 893 | +0.01(+0.15%) |
Jun 15, 2005 | 6.252 | 6.368 | 6.117 | 6.117 | 6,725 | -0.38(-5.89%) |
Jun 14, 2005 | 6.655 | 6.655 | 6.499 | 6.499 | 16,083 | -0.28(-4.09%) |
Jun 13, 2005 | 6.751 | 6.796 | 6.751 | 6.776 | 5,691 | +0.01(+0.15%) |
Jun 10, 2005 | 6.721 | 6.766 | 6.721 | 6.766 | 3,474 | +0.14(+2.05%) |
Jun 09, 2005 | 7.209 | 7.209 | 6.630 | 6.630 | 6,245 | -0.31(-4.50%) |
Jun 08, 2005 | 6.797 | 6.942 | 6.797 | 6.942 | 595 | +0.17(+2.53%) |
Jun 07, 2005 | 6.872 | 6.872 | 6.707 | 6.771 | 1,986 | -0.18(-2.54%) |
Jun 06, 2005 | 7.108 | 7.189 | 6.806 | 6.947 | 13,098 | -0.35(-4.82%) |
Jun 03, 2005 | 7.108 | 7.315 | 7.108 | 7.299 | 6,237 | +0.19(+2.68%) |
Jun 02, 2005 | 7.299 | 7.300 | 7.108 | 7.109 | 1,827 | -0.21(-2.88%) |
Jun 01, 2005 | 7.300 | 7.360 | 7.199 | 7.320 | 6,139 | -0.01(-0.07%) |
May 31, 2005 | 7.481 | 7.481 | 7.300 | 7.325 | 3,484 | -0.06(-0.87%) |
May 27, 2005 | 7.375 | 7.389 | 7.375 | 7.389 | 997 | -0.11(-1.49%) |
May 26, 2005 | 7.516 | 7.516 | 7.325 | 7.501 | 9,052 | +0.09(+1.20%) |
May 25, 2005 | 7.451 | 7.451 | 7.412 | 7.412 | 595 | -0.04(-0.52%) |
May 24, 2005 | 7.300 | 7.476 | 7.300 | 7.451 | 7,349 | +0.08(+1.02%) |
May 23, 2005 | 7.420 | 7.420 | 7.264 | 7.375 | 595 | -0.08(-1.01%) |
May 20, 2005 | 7.380 | 7.451 | 7.380 | 7.451 | 2,991 | -0.03(-0.40%) |
May 19, 2005 | 7.798 | 7.798 | 7.209 | 7.481 | 16,952 | -0.25(-3.19%) |
May 18, 2005 | 7.763 | 7.763 | 7.627 | 7.728 | 128,123 | +0.06(+0.72%) |
May 17, 2005 | 7.546 | 7.672 | 7.259 | 7.672 | 50,945 | +0.11(+1.40%) |
May 16, 2005 | 7.803 | 7.803 | 7.551 | 7.566 | 76,280 | -2.48(-24.66%) |
May 13, 2005 | 11.57 | 11.57 | 9.998 | 10.04 | 35,755 | +0.10(+1.01%) |
May 12, 2005 | 10.02 | 10.14 | 9.817 | 9.943 | 24,399 | +0.31(+3.19%) |
May 11, 2005 | 9.716 | 9.716 | 9.635 | 9.635 | 1,787 | -0.02(-0.21%) |
May 10, 2005 | 10.02 | 10.02 | 9.646 | 9.656 | 3,674 | -0.31(-3.13%) |
May 09, 2005 | 9.716 | 10.06 | 9.716 | 9.968 | 13,207 | +0.90(+9.88%) |
May 06, 2005 | 9.072 | 9.072 | 9.072 | 9.072 | 0 | +0.00(+0.00%) |
May 05, 2005 | 9.052 | 9.072 | 9.052 | 9.072 | 1,867 | +0.14(+1.52%) |
May 04, 2005 | 8.885 | 8.936 | 8.885 | 8.936 | 804 | +0.05(+0.57%) |
May 03, 2005 | 8.885 | 8.885 | 8.885 | 8.885 | 397 | -0.08(-0.84%) |
May 02, 2005 | 8.961 | 8.961 | 8.961 | 8.961 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 8.885 | 8.961 | 8.885 | 8.961 | 1,628 | +0.03(+0.28%) |
Apr 28, 2005 | 8.936 | 8.936 | 8.936 | 8.936 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 8.936 | 8.936 | 8.936 | 8.936 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 8.936 | 8.936 | 8.936 | 8.936 | 4,966 | +0.00(+0.00%) |
Apr 25, 2005 | 8.608 | 8.936 | 8.608 | 8.936 | 8,847 | -0.13(-1.39%) |
Apr 22, 2005 | 9.062 | 9.062 | 9.062 | 9.062 | 198 | +0.20(+2.27%) |
Apr 21, 2005 | 8.739 | 8.936 | 8.739 | 8.860 | 3,182 | +0.04(+0.46%) |
Apr 20, 2005 | 8.820 | 8.820 | 8.820 | 8.820 | 397 | -0.25(-2.72%) |
Apr 19, 2005 | 9.067 | 9.067 | 9.067 | 9.067 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 9.067 | 9.067 | 9.067 | 9.067 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 9.147 | 9.147 | 9.067 | 9.067 | 1,193 | -0.25(-2.65%) |
Apr 14, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 198 | +0.03(+0.33%) |
Apr 13, 2005 | 9.283 | 9.283 | 9.283 | 9.283 | 834 | +0.06(+0.66%) |
Apr 12, 2005 | 9.223 | 9.223 | 9.223 | 9.223 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 9.228 | 9.228 | 9.223 | 9.223 | 792 | -0.01(-0.05%) |
Apr 08, 2005 | 9.228 | 9.228 | 9.228 | 9.228 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 9.233 | 9.233 | 9.062 | 9.228 | 8,243 | -0.01(-0.11%) |
Apr 06, 2005 | 9.555 | 9.555 | 9.238 | 9.238 | 993 | -0.26(-2.76%) |
Apr 05, 2005 | 9.338 | 9.500 | 9.338 | 9.500 | 1,191 | +0.29(+3.11%) |
Apr 04, 2005 | 9.112 | 9.217 | 9.112 | 9.213 | 1,001 | -0.10(-1.08%) |