Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.699 | 5.710 | 5.699 | 5.710 | 3,569 | +0.01(+0.20%) |
May 27, 2005 | 5.748 | 5.748 | 5.699 | 5.699 | 5,717 | +0.01(+0.13%) |
May 26, 2005 | 5.691 | 5.691 | 5.691 | 5.691 | 1,304 | +0.00(+0.00%) |
May 25, 2005 | 5.691 | 5.691 | 5.691 | 5.691 | 521 | +0.02(+0.34%) |
May 24, 2005 | 5.672 | 5.771 | 5.492 | 5.672 | 5,740 | +0.21(+3.86%) |
May 23, 2005 | 5.461 | 5.461 | 5.461 | 5.461 | 260 | -0.06(-1.04%) |
May 20, 2005 | 5.518 | 5.518 | 5.518 | 5.518 | 260 | +0.00(+0.00%) |
May 19, 2005 | 5.518 | 5.518 | 5.518 | 5.518 | 0 | +0.00(+0.00%) |
May 18, 2005 | 5.710 | 5.710 | 5.518 | 5.518 | 2,609 | +0.15(+2.86%) |
May 17, 2005 | 5.365 | 5.365 | 5.365 | 5.365 | 260 | +0.19(+3.70%) |
May 16, 2005 | 5.411 | 5.411 | 5.135 | 5.174 | 2,747 | -0.10(-1.82%) |
May 13, 2005 | 6.515 | 364.06 | 5.269 | 5.269 | 16,990 | +0.09(+1.78%) |
May 12, 2005 | 5.518 | 5.518 | 5.177 | 5.177 | 3,131 | -0.23(-4.18%) |
May 11, 2005 | 5.461 | 5.461 | 5.400 | 5.403 | 4,574 | +0.11(+2.17%) |
May 10, 2005 | 5.089 | 5.288 | 5.013 | 5.288 | 1,826 | +0.20(+3.99%) |
May 09, 2005 | 5.086 | 5.086 | 5.086 | 5.086 | 0 | +0.00(+0.00%) |
May 06, 2005 | 5.086 | 5.086 | 5.086 | 5.086 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.365 | 5.365 | 5.086 | 5.086 | 652 | -0.36(-6.54%) |
May 04, 2005 | 5.442 | 5.442 | 5.442 | 5.442 | 4,436 | +0.06(+1.07%) |
May 03, 2005 | 5.557 | 5.557 | 5.197 | 5.384 | 6,776 | -0.11(-2.08%) |
May 02, 2005 | 5.748 | 5.802 | 5.365 | 5.499 | 12,272 | -0.51(-8.49%) |
Apr 29, 2005 | 5.902 | 6.009 | 5.902 | 6.009 | 521 | +0.16(+2.82%) |
Apr 28, 2005 | 6.036 | 6.036 | 5.821 | 5.844 | 9,858 | -0.28(-4.63%) |
Apr 27, 2005 | 6.170 | 6.170 | 5.848 | 6.128 | 11,972 | +0.29(+5.01%) |
Apr 26, 2005 | 5.606 | 5.923 | 5.606 | 5.835 | 46,141 | +0.17(+3.08%) |
Apr 25, 2005 | 5.574 | 5.661 | 5.540 | 5.661 | 11,194 | +0.09(+1.56%) |
Apr 22, 2005 | 5.574 | 5.574 | 5.574 | 5.574 | 574 | +0.21(+3.90%) |
Apr 21, 2005 | 5.313 | 5.574 | 5.313 | 5.365 | 7,572 | +0.11(+2.05%) |
Apr 20, 2005 | 5.017 | 5.257 | 5.017 | 5.257 | 5,344 | +0.15(+2.93%) |
Apr 19, 2005 | 5.107 | 5.107 | 5.107 | 5.107 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 4.877 | 5.226 | 4.877 | 5.107 | 8,260 | -0.12(-2.27%) |
Apr 15, 2005 | 5.226 | 5.226 | 5.225 | 5.226 | 4,041 | +0.00(+0.00%) |
Apr 14, 2005 | 5.048 | 5.226 | 5.048 | 5.226 | 5,453 | +0.17(+3.45%) |
Apr 13, 2005 | 5.052 | 5.052 | 5.052 | 5.052 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 5.052 | 5.052 | 5.052 | 5.052 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 5.069 | 5.069 | 5.052 | 5.052 | 1,805 | -0.15(-2.87%) |
Apr 08, 2005 | 5.201 | 5.201 | 5.201 | 5.201 | 2,009 | +0.13(+2.60%) |
Apr 07, 2005 | 5.069 | 5.069 | 5.069 | 5.069 | 2,841 | +0.00(+0.00%) |
Apr 06, 2005 | 5.045 | 5.086 | 5.045 | 5.069 | 5,069 | -0.16(-3.00%) |
Apr 05, 2005 | 5.226 | 5.226 | 5.226 | 5.226 | 4,664 | +0.00(+0.00%) |
Apr 04, 2005 | 4.891 | 5.226 | 4.891 | 5.226 | 10,023 | +0.03(+0.67%) |
Apr 01, 2005 | 5.191 | 5.191 | 5.191 | 5.191 | 574 | +0.00(+0.00%) |
Mar 31, 2005 | 5.184 | 5.191 | 5.184 | 5.191 | 2,009 | +0.03(+0.61%) |
Mar 30, 2005 | 5.086 | 5.180 | 4.947 | 5.160 | 11,105 | +0.07(+1.44%) |
Mar 29, 2005 | 5.034 | 5.111 | 5.031 | 5.086 | 2,993 | +0.04(+0.76%) |
Mar 28, 2005 | 5.048 | 5.048 | 5.048 | 5.048 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 5.048 | 5.048 | 5.048 | 5.048 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 5.048 | 5.048 | 5.048 | 5.048 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 5.086 | 5.086 | 4.912 | 5.048 | 1,722 | -0.03(-0.69%) |
Mar 21, 2005 | 5.083 | 5.083 | 5.083 | 5.083 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 5.083 | 5.083 | 5.083 | 5.083 | 287 | +0.03(+0.62%) |
Mar 17, 2005 | 5.048 | 5.052 | 5.048 | 5.052 | 7,175 | +0.13(+2.62%) |
Mar 16, 2005 | 5.031 | 5.031 | 4.923 | 4.923 | 660 | +0.04(+0.78%) |
Mar 15, 2005 | 4.884 | 4.884 | 4.884 | 4.884 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 4.881 | 4.884 | 4.877 | 4.884 | 1,116 | -0.16(-3.24%) |
Mar 11, 2005 | 5.048 | 5.048 | 5.048 | 5.048 | 574 | +0.16(+3.35%) |
Mar 10, 2005 | 4.884 | 4.884 | 4.884 | 4.884 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 4.884 | 4.884 | 4.884 | 4.884 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 4.951 | 4.951 | 4.884 | 4.884 | 6,027 | -0.09(-1.75%) |
Mar 07, 2005 | 4.912 | 5.035 | 4.895 | 4.971 | 4,365 | -0.03(-0.56%) |
Mar 04, 2005 | 4.947 | 5.020 | 4.947 | 4.999 | 4,592 | +0.08(+1.70%) |
Mar 03, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |