Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.367 | 5.550 | 5.367 | 5.367 | 30,772 | -0.08(-1.54%) |
Apr 28, 2005 | 5.451 | 5.451 | 5.437 | 5.451 | 40,000 | -0.11(-2.06%) |
Apr 27, 2005 | 5.566 | 5.600 | 5.556 | 5.566 | 40,308 | -0.09(-1.65%) |
Apr 26, 2005 | 5.659 | 5.692 | 5.659 | 5.659 | 105,000 | +0.00(+0.00%) |
Apr 25, 2005 | 5.659 | 5.692 | 5.659 | 5.659 | 105,000 | +0.12(+2.23%) |
Apr 22, 2005 | 5.535 | 5.535 | 5.492 | 5.535 | 150,000 | +0.00(+0.00%) |
Apr 21, 2005 | 5.535 | 5.535 | 5.492 | 5.535 | 150,000 | +0.09(+1.65%) |
Apr 20, 2005 | 5.445 | 5.460 | 5.422 | 5.445 | 143,650 | +0.00(+0.00%) |
Apr 19, 2005 | 5.445 | 5.460 | 5.422 | 5.445 | 143,650 | -0.04(-0.82%) |
Apr 18, 2005 | 5.490 | 5.490 | 5.443 | 5.490 | 69,939 | +0.00(+0.00%) |
Apr 15, 2005 | 5.490 | 5.490 | 5.443 | 5.490 | 69,939 | -0.41(-6.94%) |
Apr 14, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 428 | +0.00(+0.00%) |
Apr 13, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 428 | +0.00(+0.00%) |
Apr 12, 2005 | 5.900 | 5.900 | 5.785 | 5.900 | 65,623 | +0.12(+2.13%) |
Apr 11, 2005 | 5.777 | 5.900 | 5.777 | 5.777 | 95,107 | -0.01(-0.25%) |
Apr 08, 2005 | 5.792 | 5.792 | 5.754 | 5.792 | 105,000 | +0.00(+0.00%) |
Apr 07, 2005 | 5.792 | 5.792 | 5.754 | 5.792 | 105,000 | -0.06(-1.10%) |
Apr 06, 2005 | 5.856 | 6.000 | 5.842 | 5.856 | 25,332 | +0.00(+0.00%) |
Apr 05, 2005 | 5.856 | 6.000 | 5.842 | 5.856 | 25,332 | -0.09(-1.58%) |
Apr 04, 2005 | 5.950 | 5.950 | 5.900 | 5.950 | 842 | +0.10(+1.71%) |
Apr 01, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 2,530 | +0.00(+0.00%) |
Mar 31, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 2,530 | -0.05(-0.85%) |
Mar 30, 2005 | 5.900 | 5.900 | 5.850 | 5.900 | 974 | +0.00(+0.00%) |
Mar 29, 2005 | 5.900 | 5.900 | 5.850 | 5.900 | 974 | +0.00(+0.00%) |
Mar 28, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 350 | -0.10(-1.67%) |
Mar 24, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 650 | +0.00(+0.00%) |
Mar 23, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 650 | +0.00(+0.00%) |
Mar 22, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 650 | +0.00(+0.00%) |
Mar 21, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 379 | +0.00(+0.00%) |
Mar 18, 2005 | 6.000 | 6.000 | 5.750 | 6.000 | 2,315 | +0.00(+0.00%) |
Mar 17, 2005 | 6.000 | 6.000 | 5.750 | 6.000 | 2,315 | +0.10(+1.69%) |
Mar 16, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 580 | +0.00(+0.00%) |
Mar 15, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 580 | +0.05(+0.85%) |
Mar 14, 2005 | 5.850 | 6.080 | 5.850 | 5.850 | 12,334 | -0.02(-0.34%) |
Mar 11, 2005 | 5.870 | 5.870 | 5.794 | 5.870 | 45,320 | +0.00(+0.00%) |
Mar 10, 2005 | 5.870 | 5.870 | 5.794 | 5.870 | 45,320 | -0.03(-0.51%) |
Mar 09, 2005 | 5.900 | 5.900 | 5.700 | 5.900 | 1,326 | +0.17(+2.97%) |
Mar 08, 2005 | 5.730 | 5.730 | 5.730 | 5.730 | 1,000 | -0.22(-3.70%) |
Mar 07, 2005 | 5.950 | 5.950 | 5.763 | 5.950 | 50,442 | +0.00(+0.00%) |
Mar 04, 2005 | 5.950 | 5.950 | 5.763 | 5.950 | 50,442 | +0.25(+4.36%) |
Mar 03, 2005 | 5.701 | 5.701 | 5.696 | 5.701 | 10,963 | -0.15(-2.54%) |
Mar 02, 2005 | 5.850 | 5.850 | 5.800 | 5.850 | 2,147 | +0.00(+0.00%) |
Mar 01, 2005 | 5.850 | 5.850 | 5.800 | 5.850 | 2,147 | +0.00(+0.00%) |
Feb 28, 2005 | 5.850 | 5.950 | 5.850 | 5.850 | 1,958 | +0.30(+5.41%) |
Feb 25, 2005 | 5.550 | 5.590 | 5.550 | 5.550 | 2,853 | +0.00(+0.00%) |
Feb 24, 2005 | 5.550 | 5.590 | 5.550 | 5.550 | 2,853 | +0.15(+2.78%) |
Feb 23, 2005 | 5.400 | 5.600 | 5.400 | 5.400 | 10,537 | +0.00(+0.00%) |
Feb 22, 2005 | 5.400 | 5.600 | 5.400 | 5.400 | 10,537 | -0.02(-0.40%) |
Feb 18, 2005 | 5.422 | 5.422 | 5.412 | 5.422 | 30,000 | +0.00(+0.00%) |
Feb 17, 2005 | 5.422 | 5.422 | 5.412 | 5.422 | 30,000 | +0.07(+1.34%) |
Feb 16, 2005 | 5.350 | 5.436 | 5.340 | 5.350 | 20,888 | -0.45(-7.76%) |
Feb 15, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 3,000 | +0.00(+0.00%) |
Feb 14, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 3,000 | -0.10(-1.69%) |
Feb 11, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | +0.00(+0.00%) |
Feb 10, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | +0.10(+1.66%) |
Feb 09, 2005 | 5.804 | 5.808 | 5.794 | 5.804 | 25,000 | +0.00(+0.00%) |
Feb 08, 2005 | 5.804 | 5.808 | 5.794 | 5.804 | 25,000 | +0.00(+0.06%) |
Feb 07, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 1,488 | +0.26(+4.69%) |
Feb 04, 2005 | 5.540 | 5.573 | 5.540 | 5.540 | 26,000 | +0.00(+0.00%) |
Feb 03, 2005 | 5.540 | 5.573 | 5.540 | 5.540 | 26,000 | -0.01(-0.17%) |
Feb 02, 2005 | 5.550 | 5.550 | 5.550 | 5.550 | 359 | +0.00(+0.00%) |