Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.452 | 3.452 | 3.271 | 3.271 | 1,304 | -0.22(-6.25%) |
May 27, 2005 | 3.489 | 3.489 | 3.489 | 3.489 | 275 | +0.10(+3.00%) |
May 26, 2005 | 3.387 | 3.387 | 3.387 | 3.387 | 275 | -0.07(-1.89%) |
May 25, 2005 | 3.307 | 3.561 | 3.271 | 3.452 | 3,769 | +0.08(+2.37%) |
May 24, 2005 | 3.452 | 3.452 | 3.372 | 3.372 | 1,320 | -0.08(-2.32%) |
May 23, 2005 | 3.452 | 3.452 | 3.452 | 3.452 | 275 | +0.11(+3.26%) |
May 20, 2005 | 3.307 | 3.452 | 3.271 | 3.343 | 1,567 | -0.04(-1.08%) |
May 19, 2005 | 3.271 | 3.416 | 3.271 | 3.380 | 3,590 | -0.11(-3.13%) |
May 18, 2005 | 3.416 | 3.489 | 3.416 | 3.489 | 302 | +0.07(+2.13%) |
May 17, 2005 | 3.452 | 3.525 | 3.271 | 3.416 | 5,103 | -0.11(-3.09%) |
May 16, 2005 | 3.525 | 4.070 | 3.525 | 3.525 | 6,824 | +0.07(+2.11%) |
May 13, 2005 | 3.452 | 3.452 | 3.452 | 3.452 | 0 | +0.00(+0.00%) |
May 12, 2005 | 3.452 | 3.452 | 3.452 | 3.452 | 2,810 | +0.00(+0.00%) |
May 11, 2005 | 3.634 | 3.634 | 3.452 | 3.452 | 2,337 | +0.00(+0.00%) |
May 10, 2005 | 3.561 | 3.561 | 3.452 | 3.452 | 4,705 | -0.11(-3.06%) |
May 09, 2005 | 3.489 | 3.561 | 3.452 | 3.561 | 875 | +0.15(+4.26%) |
May 06, 2005 | 3.670 | 3.707 | 2.871 | 3.416 | 7,927 | -0.22(-6.00%) |
May 05, 2005 | 3.670 | 3.707 | 3.634 | 3.634 | 825 | +0.00(+0.00%) |
May 04, 2005 | 3.816 | 3.816 | 3.452 | 3.634 | 3,385 | +0.18(+5.26%) |
May 03, 2005 | 3.452 | 3.561 | 3.452 | 3.452 | 2,504 | +0.00(+0.00%) |
May 02, 2005 | 3.634 | 3.634 | 3.416 | 3.452 | 797 | -0.18(-5.00%) |
Apr 29, 2005 | 3.998 | 3.998 | 3.634 | 3.634 | 5,407 | -0.11(-2.91%) |
Apr 28, 2005 | 3.670 | 4.034 | 3.634 | 3.743 | 6,544 | +0.11(+3.00%) |
Apr 27, 2005 | 3.925 | 3.925 | 3.634 | 3.634 | 4,594 | -0.22(-5.66%) |
Apr 26, 2005 | 3.998 | 4.179 | 3.489 | 3.852 | 5,214 | -0.07(-1.85%) |
Apr 25, 2005 | 4.361 | 4.361 | 3.489 | 3.925 | 3,641 | -0.35(-8.16%) |
Apr 22, 2005 | 4.615 | 4.615 | 3.816 | 4.274 | 35,566 | -0.34(-7.40%) |
Apr 21, 2005 | 4.797 | 4.797 | 4.543 | 4.615 | 12,272 | -0.15(-3.05%) |
Apr 20, 2005 | 4.361 | 4.942 | 4.361 | 4.761 | 5,634 | +0.15(+3.15%) |
Apr 19, 2005 | 4.724 | 4.724 | 4.615 | 4.615 | 55 | +0.22(+4.96%) |
Apr 18, 2005 | 4.252 | 4.434 | 4.252 | 4.397 | 2,619 | +0.22(+5.22%) |
Apr 15, 2005 | 4.579 | 4.579 | 4.179 | 4.179 | 1,953 | -0.44(-9.45%) |
Apr 14, 2005 | 4.724 | 5.015 | 4.543 | 4.615 | 4,944 | -0.47(-9.29%) |
Apr 13, 2005 | 5.088 | 5.088 | 5.088 | 5.088 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 4.870 | 5.270 | 4.870 | 5.088 | 2,036 | -0.11(-2.10%) |
Apr 11, 2005 | 5.124 | 5.197 | 5.124 | 5.197 | 233 | -0.07(-1.38%) |
Apr 08, 2005 | 5.051 | 5.342 | 4.942 | 5.270 | 4,512 | +0.36(+7.41%) |
Apr 07, 2005 | 4.906 | 4.906 | 4.906 | 4.906 | 62 | -0.11(-2.17%) |
Apr 06, 2005 | 4.724 | 5.015 | 4.724 | 5.015 | 577 | +0.00(+0.00%) |
Apr 05, 2005 | 5.088 | 5.088 | 5.015 | 5.015 | 1,119 | -0.26(-4.96%) |
Apr 04, 2005 | 4.942 | 5.353 | 4.942 | 5.277 | 1,045 | +0.33(+6.76%) |
Apr 01, 2005 | 4.761 | 5.233 | 4.761 | 4.942 | 3,172 | +0.22(+4.62%) |
Mar 31, 2005 | 4.870 | 4.870 | 4.652 | 4.724 | 577 | -0.36(-7.14%) |
Mar 30, 2005 | 4.841 | 5.088 | 4.833 | 5.088 | 1,155 | +0.04(+0.72%) |
Mar 29, 2005 | 4.942 | 5.088 | 4.797 | 5.051 | 8,447 | -0.07(-1.42%) |
Mar 28, 2005 | 5.124 | 5.124 | 5.124 | 5.124 | 192 | +0.00(+0.00%) |
Mar 24, 2005 | 5.488 | 5.524 | 5.088 | 5.124 | 3,769 | -0.51(-9.03%) |
Mar 23, 2005 | 5.160 | 5.815 | 4.870 | 5.633 | 5,143 | +0.33(+6.16%) |
Mar 22, 2005 | 4.797 | 5.415 | 4.579 | 5.306 | 3,353 | +0.29(+5.80%) |
Mar 21, 2005 | 5.451 | 5.451 | 4.761 | 5.015 | 9,380 | -0.47(-8.61%) |
Mar 18, 2005 | 5.742 | 5.742 | 5.488 | 5.488 | 3,191 | -0.31(-5.33%) |
Mar 17, 2005 | 5.960 | 5.960 | 5.796 | 5.796 | 1,458 | -0.20(-3.33%) |
Mar 16, 2005 | 5.488 | 5.996 | 5.488 | 5.996 | 1,183 | +0.18(+3.13%) |
Mar 15, 2005 | 5.633 | 5.815 | 5.451 | 5.815 | 506 | +0.00(+0.00%) |
Mar 14, 2005 | 6.178 | 6.178 | 5.669 | 5.815 | 1,438 | -0.51(-8.05%) |
Mar 11, 2005 | 6.287 | 6.360 | 6.178 | 6.323 | 1,568 | +0.04(+0.58%) |
Mar 10, 2005 | 6.178 | 6.323 | 6.142 | 6.287 | 1,320 | +0.11(+1.76%) |
Mar 09, 2005 | 6.105 | 6.178 | 5.996 | 6.178 | 550 | +0.33(+5.59%) |
Mar 08, 2005 | 6.360 | 6.360 | 5.815 | 5.851 | 665 | +0.04(+0.62%) |
Mar 07, 2005 | 5.669 | 6.178 | 4.979 | 5.815 | 13,747 | +0.04(+0.63%) |
Mar 04, 2005 | 5.488 | 6.687 | 5.451 | 5.778 | 1,717 | +0.07(+1.27%) |
Mar 03, 2005 | 5.669 | 6.178 | 5.669 | 5.706 | 31,732 | +0.15(+2.61%) |
Mar 02, 2005 | 5.815 | 5.924 | 5.451 | 5.560 | 12,732 | -0.25(-4.37%) |