Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.839 | 5.990 | 5.839 | 5.990 | 5,502 | +0.19(+3.28%) |
Aug 30, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 800 | -0.10(-1.69%) |
Aug 29, 2005 | 5.700 | 5.900 | 5.700 | 5.900 | 2,900 | +0.10(+1.72%) |
Aug 26, 2005 | 5.720 | 5.890 | 5.720 | 5.800 | 1,600 | -0.04(-0.68%) |
Aug 25, 2005 | 5.840 | 5.840 | 5.840 | 5.840 | 100 | +0.04(+0.69%) |
Aug 24, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 448 | -0.02(-0.33%) |
Aug 23, 2005 | 5.810 | 5.819 | 5.810 | 5.819 | 310 | +0.02(+0.33%) |
Aug 22, 2005 | 5.810 | 5.810 | 5.800 | 5.800 | 2,250 | +0.03(+0.52%) |
Aug 19, 2005 | 5.790 | 5.790 | 5.770 | 5.770 | 1,047 | +0.16(+2.85%) |
Aug 18, 2005 | 5.630 | 5.630 | 5.610 | 5.610 | 600 | -0.17(-2.94%) |
Aug 17, 2005 | 5.600 | 5.780 | 5.600 | 5.780 | 900 | +0.02(+0.35%) |
Aug 16, 2005 | 5.780 | 5.940 | 5.670 | 5.760 | 3,437 | -0.07(-1.20%) |
Aug 15, 2005 | 5.600 | 5.920 | 5.600 | 5.830 | 6,089 | +0.30(+5.42%) |
Aug 12, 2005 | 5.610 | 5.800 | 5.530 | 5.530 | 2,220 | -0.27(-4.66%) |
Aug 11, 2005 | 5.570 | 5.870 | 5.570 | 5.800 | 10,850 | +0.12(+2.11%) |
Aug 10, 2005 | 5.830 | 5.830 | 5.570 | 5.680 | 1,600 | -0.17(-2.91%) |
Aug 09, 2005 | 5.760 | 5.850 | 5.720 | 5.850 | 4,501 | +0.09(+1.54%) |
Aug 08, 2005 | 5.830 | 5.830 | 5.760 | 5.761 | 5,600 | -0.07(-1.18%) |
Aug 05, 2005 | 5.820 | 5.900 | 5.820 | 5.830 | 2,200 | +0.06(+1.04%) |
Aug 04, 2005 | 5.900 | 5.902 | 5.760 | 5.770 | 1,400 | +0.02(+0.35%) |
Aug 03, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 1,250 | -0.04(-0.69%) |
Aug 02, 2005 | 5.650 | 5.840 | 5.560 | 5.790 | 30,300 | +0.24(+4.32%) |
Aug 01, 2005 | 5.660 | 5.660 | 5.510 | 5.550 | 4,500 | -0.14(-2.46%) |
Jul 29, 2005 | 5.800 | 5.950 | 5.650 | 5.690 | 6,408 | +0.06(+1.07%) |
Jul 28, 2005 | 5.690 | 5.880 | 5.510 | 5.630 | 11,443 | +0.12(+2.18%) |
Jul 27, 2005 | 5.500 | 5.622 | 5.500 | 5.510 | 1,602 | +0.09(+1.66%) |
Jul 26, 2005 | 5.450 | 5.450 | 5.400 | 5.420 | 4,800 | +0.02(+0.37%) |
Jul 25, 2005 | 5.900 | 5.900 | 5.400 | 5.400 | 3,520 | -0.34(-5.92%) |
Jul 22, 2005 | 5.800 | 5.800 | 5.740 | 5.740 | 700 | -0.11(-1.88%) |
Jul 21, 2005 | 5.880 | 5.880 | 5.640 | 5.850 | 4,299 | +0.03(+0.52%) |
Jul 20, 2005 | 5.661 | 5.910 | 5.661 | 5.820 | 3,760 | -0.11(-1.85%) |
Jul 19, 2005 | 6.310 | 6.310 | 5.810 | 5.930 | 6,628 | -0.50(-7.78%) |
Jul 18, 2005 | 6.360 | 6.430 | 6.300 | 6.430 | 2,900 | -0.12(-1.83%) |
Jul 15, 2005 | 6.430 | 6.550 | 6.426 | 6.550 | 660 | -0.07(-1.06%) |
Jul 14, 2005 | 6.500 | 6.844 | 6.500 | 6.620 | 14,926 | +0.32(+5.08%) |
Jul 13, 2005 | 6.410 | 6.410 | 6.300 | 6.300 | 515 | -0.21(-3.23%) |
Jul 12, 2005 | 6.510 | 6.740 | 6.260 | 6.510 | 13,813 | -0.02(-0.31%) |
Jul 11, 2005 | 6.510 | 6.780 | 6.320 | 6.530 | 29,507 | +0.02(+0.31%) |
Jul 08, 2005 | 6.550 | 6.640 | 6.500 | 6.510 | 5,400 | +0.01(+0.15%) |
Jul 07, 2005 | 5.850 | 6.500 | 5.850 | 6.500 | 3,500 | +0.66(+11.30%) |
Jul 06, 2005 | 6.400 | 6.400 | 5.580 | 5.840 | 9,250 | -0.04(-0.68%) |
Jul 05, 2005 | 6.090 | 6.400 | 5.380 | 5.880 | 12,100 | -0.18(-2.97%) |
Jul 01, 2005 | 6.130 | 6.360 | 5.880 | 6.060 | 9,700 | +0.15(+2.54%) |
Jun 30, 2005 | 5.380 | 6.490 | 5.380 | 5.910 | 33,067 | +0.26(+4.60%) |
Jun 29, 2005 | 5.450 | 5.850 | 5.450 | 5.650 | 5,400 | +0.07(+1.25%) |
Jun 28, 2005 | 5.380 | 5.920 | 5.380 | 5.580 | 10,152 | +0.20(+3.72%) |
Jun 27, 2005 | 5.480 | 5.580 | 5.360 | 5.380 | 12,650 | +0.02(+0.37%) |
Jun 24, 2005 | 5.420 | 5.550 | 5.250 | 5.360 | 4,288 | -0.05(-0.92%) |
Jun 23, 2005 | 5.510 | 5.700 | 5.320 | 5.410 | 11,500 | -0.14(-2.52%) |
Jun 22, 2005 | 5.740 | 5.960 | 5.300 | 5.550 | 41,908 | -0.19(-3.31%) |
Jun 21, 2005 | 6.500 | 6.500 | 5.580 | 5.740 | 11,034 | +0.10(+1.77%) |
Jun 20, 2005 | 5.820 | 6.000 | 5.500 | 5.640 | 12,800 | +0.39(+7.43%) |
Jun 17, 2005 | 5.250 | 5.250 | 5.200 | 5.250 | 1,800 | +0.02(+0.38%) |
Jun 16, 2005 | 5.450 | 5.760 | 5.190 | 5.230 | 4,933 | -0.17(-3.15%) |
Jun 15, 2005 | 5.480 | 5.700 | 5.360 | 5.400 | 13,500 | +0.04(+0.75%) |
Jun 14, 2005 | 5.630 | 5.670 | 5.360 | 5.360 | 8,959 | -0.39(-6.78%) |
Jun 13, 2005 | 5.900 | 5.900 | 5.750 | 5.750 | 3,400 | -0.15(-2.54%) |
Jun 10, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 546 | +0.00(+0.00%) |
Jun 09, 2005 | 5.900 | 6.030 | 5.810 | 5.900 | 2,387 | +0.03(+0.58%) |
Jun 08, 2005 | 5.928 | 5.960 | 5.866 | 5.866 | 3,436 | -0.08(-1.41%) |
Jun 07, 2005 | 5.950 | 5.960 | 5.950 | 5.950 | 3,300 | -0.08(-1.33%) |
Jun 06, 2005 | 6.030 | 6.030 | 6.030 | 6.030 | 300 | -0.17(-2.74%) |
Jun 03, 2005 | 5.961 | 6.200 | 5.961 | 6.200 | 1,386 | +0.08(+1.31%) |
Jun 02, 2005 | 6.100 | 6.270 | 5.990 | 6.120 | 14,000 | -0.10(-1.61%) |