Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.759 | 5.759 | 5.759 | 5.759 | 228 | -0.11(-1.89%) |
Aug 30, 2005 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 6.046 | 6.101 | 5.769 | 5.870 | 2,246 | +0.13(+2.28%) |
Aug 26, 2005 | 5.976 | 5.976 | 5.719 | 5.739 | 2,751 | -0.05(-0.87%) |
Aug 25, 2005 | 5.986 | 5.986 | 5.789 | 5.789 | 3,478 | -0.32(-5.19%) |
Aug 24, 2005 | 6.112 | 6.162 | 6.106 | 6.106 | 10,130 | -0.06(-0.90%) |
Aug 23, 2005 | 6.041 | 6.237 | 6.041 | 6.162 | 2,979 | +0.13(+2.17%) |
Aug 22, 2005 | 6.177 | 6.308 | 6.031 | 6.031 | 7,540 | -0.44(-6.77%) |
Aug 19, 2005 | 6.343 | 6.469 | 6.343 | 6.469 | 3,015 | +0.00(+0.00%) |
Aug 18, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 198 | +0.00(+0.00%) |
Aug 17, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 198 | +0.00(+0.00%) |
Aug 16, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 6.308 | 6.469 | 6.308 | 6.469 | 6,459 | +0.03(+0.47%) |
Aug 12, 2005 | 6.610 | 6.610 | 6.417 | 6.439 | 12,315 | -0.17(-2.52%) |
Aug 11, 2005 | 6.534 | 6.605 | 6.534 | 6.605 | 993 | +0.25(+3.88%) |
Aug 10, 2005 | 6.544 | 6.544 | 6.358 | 6.358 | 3,478 | -0.18(-2.70%) |
Aug 09, 2005 | 6.534 | 6.534 | 6.534 | 6.534 | 198 | +0.10(+1.48%) |
Aug 08, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 198 | -0.25(-3.76%) |
Aug 02, 2005 | 6.640 | 6.690 | 6.640 | 6.690 | 1,265 | +0.28(+4.32%) |
Aug 01, 2005 | 6.323 | 6.414 | 6.293 | 6.414 | 6,859 | +0.09(+1.43%) |
Jul 29, 2005 | 6.298 | 6.439 | 6.298 | 6.323 | 1,589 | -0.05(-0.71%) |
Jul 28, 2005 | 6.373 | 6.373 | 6.298 | 6.368 | 1,497 | -0.01(-0.08%) |
Jul 27, 2005 | 6.544 | 6.544 | 6.373 | 6.373 | 820 | +0.00(+0.00%) |
Jul 26, 2005 | 6.373 | 6.373 | 6.373 | 6.373 | 238 | +0.01(+0.16%) |
Jul 25, 2005 | 6.670 | 6.670 | 6.363 | 6.363 | 834 | -0.35(-5.20%) |
Jul 22, 2005 | 6.680 | 6.713 | 6.680 | 6.713 | 1,648 | -0.02(-0.35%) |
Jul 21, 2005 | 6.544 | 6.736 | 6.544 | 6.736 | 3,400 | +0.28(+4.31%) |
Jul 20, 2005 | 6.142 | 6.457 | 6.142 | 6.457 | 1,420 | -0.00(-0.02%) |
Jul 19, 2005 | 6.192 | 6.459 | 6.192 | 6.459 | 595 | +0.03(+0.39%) |
Jul 18, 2005 | 6.439 | 6.439 | 6.434 | 6.434 | 1,787 | -0.01(-0.16%) |
Jul 15, 2005 | 6.443 | 6.444 | 6.443 | 6.444 | 397 | +0.18(+2.89%) |
Jul 14, 2005 | 6.539 | 6.539 | 6.263 | 6.263 | 1,221 | -0.16(-2.51%) |
Jul 13, 2005 | 6.268 | 6.424 | 6.268 | 6.424 | 1,191 | -0.10(-1.47%) |
Jul 12, 2005 | 6.519 | 6.519 | 6.519 | 6.519 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 6.293 | 6.519 | 6.293 | 6.519 | 6,314 | +0.23(+3.60%) |
Jul 08, 2005 | 6.157 | 6.293 | 6.157 | 6.293 | 397 | +0.30(+4.95%) |
Jul 07, 2005 | 5.890 | 6.353 | 5.890 | 5.996 | 1,023 | -0.28(-4.48%) |
Jul 06, 2005 | 6.278 | 6.278 | 6.278 | 6.278 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 6.278 | 6.278 | 6.278 | 6.278 | 198 | +0.24(+4.00%) |
Jul 01, 2005 | 6.066 | 6.066 | 6.017 | 6.036 | 2,979 | -0.05(-0.83%) |
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%) |