Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | -0.03(-0.42%) |
Jul 28, 2005 | 6.146 | 6.146 | 6.146 | 6.146 | 0 | +0.05(+0.84%) |
Jul 27, 2005 | 6.095 | 6.095 | 6.095 | 6.095 | 0 | +0.03(+0.53%) |
Jul 26, 2005 | 6.063 | 6.063 | 6.063 | 6.063 | 0 | +0.02(+0.26%) |
Jul 25, 2005 | 6.047 | 6.047 | 6.047 | 6.047 | 0 | -0.02(-0.35%) |
Jul 22, 2005 | 6.068 | 6.068 | 6.068 | 6.068 | 0 | +0.03(+0.53%) |
Jul 21, 2005 | 6.036 | 6.036 | 6.036 | 6.036 | 0 | -0.02(-0.40%) |
Jul 20, 2005 | 6.060 | 6.060 | 6.060 | 6.060 | 0 | +0.02(+0.35%) |
Jul 19, 2005 | 6.039 | 6.039 | 6.039 | 6.039 | 0 | +0.02(+0.27%) |
Jul 18, 2005 | 6.023 | 6.023 | 6.023 | 6.023 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 6.023 | 6.023 | 6.023 | 6.023 | 0 | +0.00(+0.08%) |
Jul 14, 2005 | 6.018 | 6.018 | 6.018 | 6.018 | 0 | -0.01(-0.22%) |
Jul 13, 2005 | 6.031 | 6.031 | 6.031 | 6.031 | 0 | -0.00(-0.08%) |
Jul 12, 2005 | 6.036 | 6.036 | 6.036 | 6.036 | 0 | +0.01(+0.23%) |
Jul 11, 2005 | 6.022 | 6.022 | 6.022 | 6.022 | 0 | +0.04(+0.69%) |
Jul 08, 2005 | 5.981 | 5.981 | 5.981 | 5.981 | 0 | +0.05(+0.81%) |
Jul 07, 2005 | 5.933 | 5.933 | 5.933 | 5.933 | 0 | +0.02(+0.34%) |
Jul 06, 2005 | 5.913 | 5.913 | 5.913 | 5.913 | 0 | -0.02(-0.34%) |
Jul 05, 2005 | 5.933 | 5.933 | 5.933 | 5.933 | 0 | +0.05(+0.80%) |
Jul 01, 2005 | 5.886 | 5.886 | 5.886 | 5.886 | 0 | +0.03(+0.43%) |
Jun 30, 2005 | 5.861 | 5.861 | 5.861 | 5.861 | 0 | -0.03(-0.58%) |
Jun 29, 2005 | 5.895 | 5.895 | 5.895 | 5.895 | 0 | -0.01(-0.10%) |
Jun 28, 2005 | 5.901 | 5.901 | 5.901 | 5.901 | 0 | +0.04(+0.65%) |
Jun 27, 2005 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.01(+0.24%) |
Jun 24, 2005 | 5.849 | 5.849 | 5.849 | 5.849 | 0 | -0.02(-0.31%) |
Jun 23, 2005 | 5.867 | 5.867 | 5.867 | 5.867 | 0 | -0.06(-1.03%) |
Jun 22, 2005 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.07%) |
Jun 21, 2005 | 5.924 | 5.924 | 5.924 | 5.924 | 0 | -0.02(-0.27%) |
Jun 20, 2005 | 5.940 | 5.940 | 5.940 | 5.940 | 0 | -0.00(-0.02%) |
Jun 17, 2005 | 5.941 | 5.941 | 5.941 | 5.941 | 0 | +0.02(+0.42%) |
Jun 16, 2005 | 5.916 | 5.916 | 5.916 | 5.916 | 0 | +0.04(+0.63%) |
Jun 15, 2005 | 5.879 | 5.879 | 5.879 | 5.879 | 0 | +0.02(+0.38%) |
Jun 14, 2005 | 5.857 | 5.857 | 5.857 | 5.857 | 0 | +0.01(+0.24%) |
Jun 13, 2005 | 5.843 | 5.843 | 5.843 | 5.843 | 0 | +0.02(+0.36%) |
Jun 10, 2005 | 5.822 | 5.822 | 5.822 | 5.822 | 0 | -0.01(-0.22%) |
Jun 09, 2005 | 5.835 | 5.835 | 5.835 | 5.835 | 0 | +0.04(+0.62%) |
Jun 08, 2005 | 5.799 | 5.799 | 5.799 | 5.799 | 0 | -0.03(-0.46%) |
Jun 07, 2005 | 5.826 | 5.826 | 5.826 | 5.826 | 0 | -0.00(-0.07%) |
Jun 06, 2005 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.02(+0.29%) |
Jun 03, 2005 | 5.813 | 5.813 | 5.813 | 5.813 | 0 | -0.03(-0.50%) |
Jun 02, 2005 | 5.842 | 5.842 | 5.842 | 5.842 | 0 | +0.02(+0.41%) |
Jun 01, 2005 | 5.818 | 5.818 | 5.818 | 5.818 | 0 | +0.06(+0.99%) |
May 31, 2005 | 5.761 | 5.761 | 5.761 | 5.761 | 0 | -0.01(-0.23%) |
May 27, 2005 | 5.774 | 5.774 | 5.774 | 5.774 | 0 | +0.03(+0.56%) |
May 26, 2005 | 5.742 | 5.742 | 5.742 | 5.742 | 0 | +0.03(+0.53%) |
May 25, 2005 | 5.712 | 5.712 | 5.712 | 5.712 | 0 | -0.01(-0.14%) |
May 24, 2005 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) |
May 23, 2005 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.05(+0.81%) |
May 20, 2005 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | -0.00(-0.09%) |
May 19, 2005 | 5.679 | 5.679 | 5.679 | 5.679 | 0 | +0.09(+1.63%) |
May 17, 2005 | 5.588 | 5.588 | 5.588 | 5.588 | 0 | +0.05(+0.85%) |
May 16, 2005 | 5.541 | 5.541 | 5.541 | 5.541 | 0 | +0.04(+0.80%) |
May 13, 2005 | 5.497 | 5.497 | 5.497 | 5.497 | 0 | -0.03(-0.60%) |
May 12, 2005 | 5.530 | 5.530 | 5.530 | 5.530 | 0 | -0.07(-1.27%) |
May 11, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.02(+0.29%) |
May 10, 2005 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | -0.05(-0.87%) |
May 09, 2005 | 5.634 | 5.634 | 5.634 | 5.634 | 0 | +0.02(+0.41%) |
May 06, 2005 | 5.611 | 5.611 | 5.611 | 5.611 | 0 | +0.01(+0.14%) |
May 05, 2005 | 5.603 | 5.603 | 5.603 | 5.603 | 0 | +0.00(+0.09%) |
May 04, 2005 | 5.598 | 5.598 | 5.598 | 5.598 | 0 | +0.07(+1.32%) |
May 03, 2005 | 5.525 | 5.525 | 5.525 | 5.525 | 0 | -0.01(-0.16%) |