Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.799 | 5.977 | 5.777 | 5.955 | 3,375 | -0.02(-0.37%) |
May 27, 2005 | 5.777 | 5.977 | 5.777 | 5.977 | 4,826 | +0.18(+3.14%) |
May 26, 2005 | 5.795 | 5.795 | 5.795 | 5.795 | 0 | +0.00(+0.00%) |
May 25, 2005 | 5.893 | 5.955 | 5.795 | 5.795 | 2,700 | -0.16(-2.69%) |
May 24, 2005 | 5.999 | 5.999 | 5.955 | 5.955 | 900 | +0.00(+0.00%) |
May 23, 2005 | 5.955 | 5.955 | 5.955 | 5.955 | 225 | +0.04(+0.75%) |
May 20, 2005 | 5.888 | 5.999 | 5.835 | 5.910 | 7,855 | +0.02(+0.38%) |
May 19, 2005 | 5.733 | 5.888 | 5.688 | 5.888 | 6,375 | +0.07(+1.15%) |
May 18, 2005 | 5.555 | 5.822 | 5.555 | 5.822 | 6,525 | +0.15(+2.58%) |
May 17, 2005 | 5.515 | 5.777 | 5.199 | 5.675 | 22,631 | +0.16(+2.98%) |
May 16, 2005 | 5.511 | 5.666 | 5.511 | 5.511 | 6,730 | -0.01(-0.23%) |
May 13, 2005 | 5.999 | 5.999 | 5.524 | 5.524 | 30,221 | +0.01(+0.24%) |
May 12, 2005 | 5.444 | 5.510 | 5.444 | 5.510 | 4,320 | +0.02(+0.40%) |
May 11, 2005 | 5.488 | 5.488 | 5.488 | 5.488 | 4,561 | -0.13(-2.37%) |
May 10, 2005 | 5.684 | 5.684 | 5.510 | 5.622 | 13,503 | +0.05(+0.88%) |
May 09, 2005 | 5.732 | 5.733 | 5.488 | 5.573 | 8,362 | -0.16(-2.79%) |
May 06, 2005 | 5.555 | 5.733 | 5.555 | 5.733 | 675 | -0.04(-0.77%) |
May 05, 2005 | 5.822 | 5.822 | 5.768 | 5.777 | 4,210 | -0.02(-0.38%) |
May 04, 2005 | 5.555 | 5.799 | 5.555 | 5.799 | 4,725 | +0.02(+0.40%) |
May 03, 2005 | 5.555 | 5.776 | 5.555 | 5.776 | 900 | +0.21(+3.82%) |
May 02, 2005 | 5.333 | 5.724 | 5.333 | 5.564 | 11,262 | -0.21(-3.69%) |
Apr 29, 2005 | 5.777 | 5.777 | 5.777 | 5.777 | 450 | +0.10(+1.80%) |
Apr 28, 2005 | 5.728 | 5.728 | 5.622 | 5.675 | 4,500 | -0.05(-0.93%) |
Apr 27, 2005 | 5.777 | 5.777 | 5.466 | 5.728 | 3,575 | -0.05(-0.85%) |
Apr 26, 2005 | 5.777 | 5.778 | 5.777 | 5.777 | 1,170 | -0.09(-1.52%) |
Apr 25, 2005 | 5.990 | 5.990 | 5.857 | 5.866 | 1,575 | +0.01(+0.09%) |
Apr 22, 2005 | 5.675 | 5.999 | 5.675 | 5.861 | 13,400 | -0.14(-2.31%) |
Apr 21, 2005 | 5.777 | 5.999 | 5.777 | 5.999 | 958 | +0.22(+3.85%) |
Apr 20, 2005 | 5.866 | 5.866 | 5.777 | 5.777 | 9,901 | -0.20(-3.35%) |
Apr 19, 2005 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 5.555 | 5.999 | 5.555 | 5.977 | 1,935 | +0.00(+0.00%) |
Apr 15, 2005 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 5.910 | 5.977 | 5.710 | 5.977 | 4,500 | -0.02(-0.37%) |
Apr 12, 2005 | 5.999 | 5.999 | 5.999 | 5.999 | 693 | +0.00(+0.00%) |
Apr 11, 2005 | 5.999 | 5.999 | 5.999 | 5.999 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.999 | 5.999 | 5.999 | 5.999 | 765 | +0.00(+0.00%) |
Apr 07, 2005 | 5.995 | 6.026 | 5.995 | 5.999 | 6,336 | +0.00(+0.00%) |
Apr 06, 2005 | 5.999 | 6.035 | 5.999 | 5.999 | 2,025 | -0.08(-1.39%) |
Apr 05, 2005 | 6.088 | 6.088 | 6.084 | 6.084 | 1,350 | -0.02(-0.36%) |
Apr 04, 2005 | 6.110 | 6.110 | 6.039 | 6.106 | 5,175 | -0.07(-1.17%) |
Apr 01, 2005 | 6.221 | 6.221 | 5.999 | 6.178 | 6,053 | -0.15(-2.37%) |
Mar 31, 2005 | 6.293 | 6.328 | 6.221 | 6.328 | 6,721 | -0.02(-0.28%) |
Mar 30, 2005 | 6.301 | 6.346 | 6.301 | 6.346 | 900 | +0.12(+1.93%) |
Mar 29, 2005 | 6.221 | 6.355 | 6.221 | 6.226 | 14,851 | -0.24(-3.71%) |
Mar 28, 2005 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.310 | 6.533 | 6.310 | 6.466 | 1,665 | +0.02(+0.34%) |
Mar 22, 2005 | 6.444 | 6.444 | 6.444 | 6.444 | 675 | +0.00(+0.00%) |
Mar 21, 2005 | 6.266 | 6.444 | 6.266 | 6.444 | 675 | -0.09(-1.36%) |
Mar 18, 2005 | 6.533 | 6.533 | 6.417 | 6.533 | 5,623 | -0.02(-0.27%) |
Mar 17, 2005 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 6.546 | 6.550 | 6.546 | 6.550 | 5,400 | +0.11(+1.66%) |
Mar 15, 2005 | 6.550 | 6.550 | 6.444 | 6.444 | 3,368 | -0.11(-1.63%) |
Mar 14, 2005 | 6.550 | 6.550 | 6.550 | 6.550 | 225 | -0.00(-0.06%) |
Mar 11, 2005 | 6.554 | 6.554 | 6.554 | 6.554 | 225 | +0.02(+0.33%) |
Mar 10, 2005 | 6.533 | 6.533 | 6.533 | 6.533 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 6.533 | 6.533 | 6.533 | 6.533 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 6.599 | 6.599 | 6.418 | 6.533 | 5,956 | +0.09(+1.45%) |
Mar 07, 2005 | 6.444 | 6.444 | 6.439 | 6.439 | 1,451 | -0.00(-0.07%) |
Mar 04, 2005 | 6.399 | 6.594 | 6.399 | 6.444 | 5,015 | +0.22(+3.50%) |
Mar 03, 2005 | 6.595 | 6.599 | 6.226 | 6.226 | 11,107 | -0.28(-4.37%) |
Mar 02, 2005 | 6.600 | 6.600 | 6.444 | 6.510 | 2,027 | +0.06(+0.96%) |