Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.927 | 5.927 | 5.927 | 5.927 | 0 | +0.00(+0.00%) |
May 27, 2005 | 5.908 | 5.927 | 5.908 | 5.927 | 1,160 | -0.01(-0.21%) |
May 26, 2005 | 5.939 | 5.939 | 5.939 | 5.939 | 521 | +0.01(+0.09%) |
May 25, 2005 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.060 | 6.060 | 5.934 | 5.934 | 2,142 | -0.23(-3.68%) |
May 23, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 18, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 714 | -0.09(-1.48%) |
May 17, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 357 | -0.00(-0.04%) |
May 12, 2005 | 6.256 | 6.256 | 6.256 | 6.256 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.160 | 6.256 | 6.149 | 6.256 | 18,366 | +0.29(+4.83%) |
May 10, 2005 | 5.852 | 5.967 | 5.852 | 5.967 | 2,142 | +0.14(+2.35%) |
May 09, 2005 | 5.824 | 5.830 | 5.824 | 5.830 | 792 | +0.10(+1.81%) |
May 06, 2005 | 5.726 | 5.726 | 5.726 | 5.726 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.757 | 5.763 | 5.726 | 5.726 | 2,946 | +0.00(+0.00%) |
May 04, 2005 | 5.754 | 5.763 | 5.726 | 5.726 | 2,142 | -0.09(-1.54%) |
May 03, 2005 | 6.172 | 6.172 | 5.623 | 5.816 | 18,573 | -0.41(-6.65%) |
May 02, 2005 | 6.231 | 6.231 | 6.231 | 6.231 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 6.163 | 6.287 | 6.163 | 6.231 | 3,210 | -0.07(-1.11%) |
Apr 28, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 6.287 | 6.371 | 6.287 | 6.301 | 1,785 | +0.05(+0.81%) |
Apr 26, 2005 | 6.219 | 6.258 | 6.219 | 6.250 | 2,142 | +0.03(+0.40%) |
Apr 25, 2005 | 6.289 | 6.289 | 6.225 | 6.225 | 4,642 | -0.01(-0.09%) |
Apr 22, 2005 | 6.511 | 6.511 | 6.231 | 6.231 | 9,292 | -0.16(-2.46%) |
Apr 21, 2005 | 6.387 | 6.387 | 6.387 | 6.387 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 6.390 | 6.410 | 6.298 | 6.387 | 14,284 | -0.03(-0.39%) |
Apr 19, 2005 | 6.413 | 6.413 | 6.413 | 6.413 | 0 | +0.11(+1.78%) |
Apr 18, 2005 | 6.578 | 6.746 | 6.301 | 6.301 | 102,681 | -0.28(-4.20%) |
Apr 15, 2005 | 6.245 | 6.651 | 6.245 | 6.577 | 20,880 | +0.23(+3.69%) |
Apr 14, 2005 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 6.245 | 6.343 | 6.245 | 6.343 | 7,877 | +0.10(+1.57%) |
Apr 12, 2005 | 6.250 | 6.274 | 6.245 | 6.245 | 7,631 | -0.06(-0.89%) |
Apr 11, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 6.231 | 6.301 | 6.231 | 6.301 | 15,359 | +0.04(+0.72%) |
Apr 07, 2005 | 6.256 | 6.256 | 6.256 | 6.256 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 6.357 | 6.357 | 6.256 | 6.256 | 3,749 | -0.27(-4.20%) |
Apr 05, 2005 | 6.591 | 6.591 | 6.245 | 6.530 | 9,949 | -0.01(-0.09%) |
Apr 04, 2005 | 6.527 | 6.536 | 6.527 | 6.536 | 1,071 | +0.03(+0.43%) |
Apr 01, 2005 | 6.508 | 6.508 | 6.508 | 6.508 | 1,428 | +0.23(+3.74%) |
Mar 31, 2005 | 6.231 | 6.273 | 6.231 | 6.273 | 1,378 | -0.03(-0.44%) |
Mar 30, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 3,924 | -0.08(-1.30%) |
Mar 24, 2005 | 6.383 | 6.383 | 6.383 | 6.383 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.301 | 6.383 | 6.301 | 6.383 | 3,838 | -0.11(-1.66%) |
Mar 22, 2005 | 6.539 | 6.539 | 6.491 | 6.491 | 3,838 | -0.05(-0.77%) |
Mar 21, 2005 | 6.541 | 6.541 | 6.541 | 6.541 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 6.541 | 6.541 | 6.541 | 6.541 | 714 | +0.16(+2.46%) |
Mar 17, 2005 | 6.329 | 6.385 | 6.329 | 6.385 | 4,285 | +0.03(+0.48%) |
Mar 16, 2005 | 6.357 | 6.455 | 6.301 | 6.354 | 18,366 | -0.04(-0.70%) |
Mar 15, 2005 | 6.301 | 6.483 | 6.301 | 6.399 | 21,605 | -0.04(-0.57%) |
Mar 14, 2005 | 6.455 | 6.499 | 6.401 | 6.435 | 8,927 | +0.01(+0.13%) |
Mar 11, 2005 | 6.427 | 6.427 | 6.427 | 6.427 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 6.413 | 6.455 | 6.413 | 6.427 | 3,571 | +0.04(+0.66%) |
Mar 09, 2005 | 6.385 | 6.401 | 6.385 | 6.385 | 2,321 | -0.06(-0.87%) |
Mar 08, 2005 | 6.564 | 6.564 | 6.385 | 6.441 | 22,391 | -0.03(-0.48%) |
Mar 07, 2005 | 6.483 | 6.547 | 6.471 | 6.471 | 16,180 | -0.08(-1.15%) |
Mar 04, 2005 | 6.494 | 6.651 | 6.466 | 6.547 | 8,927 | -0.10(-1.43%) |
Mar 03, 2005 | 6.687 | 6.687 | 6.410 | 6.642 | 14,284 | +0.14(+2.11%) |
Mar 02, 2005 | 6.502 | 6.505 | 6.502 | 6.505 | 1,428 | +0.05(+0.78%) |