Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.520 | 4.700 | 4.450 | 4.520 | 45,313 | +0.02(+0.44%) |
May 27, 2005 | 4.500 | 4.500 | 4.250 | 4.500 | 61,470 | +0.00(+0.00%) |
May 26, 2005 | 4.500 | 4.500 | 4.250 | 4.500 | 61,470 | +0.00(+0.00%) |
May 25, 2005 | 4.500 | 4.500 | 4.430 | 4.500 | 32,013 | -0.05(-1.10%) |
May 24, 2005 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.15(+3.41%) |
May 23, 2005 | 4.400 | 4.550 | 4.350 | 4.400 | 18,844 | -0.06(-1.35%) |
May 20, 2005 | 4.460 | 4.620 | 4.400 | 4.460 | 20,853 | +0.00(+0.00%) |
May 19, 2005 | 4.460 | 4.620 | 4.400 | 4.460 | 20,853 | -0.24(-5.11%) |
May 17, 2005 | 4.700 | 4.750 | 4.450 | 4.700 | 84,709 | +0.00(+0.00%) |
May 16, 2005 | 4.700 | 4.750 | 4.450 | 4.700 | 84,709 | +0.20(+4.44%) |
May 13, 2005 | 4.500 | 4.750 | 4.450 | 4.500 | 19,169 | -0.25(-5.26%) |
May 12, 2005 | 4.750 | 4.750 | 4.450 | 4.750 | 51,623 | +0.00(+0.00%) |
May 11, 2005 | 4.750 | 4.750 | 4.450 | 4.750 | 51,623 | +0.25(+5.56%) |
May 10, 2005 | 4.500 | 4.750 | 4.500 | 4.500 | 21,516 | +0.00(+0.00%) |
May 09, 2005 | 4.500 | 4.750 | 4.500 | 4.500 | 21,516 | -0.05(-1.10%) |
May 06, 2005 | 4.550 | 4.800 | 4.500 | 4.550 | 19,460 | -0.25(-5.21%) |
May 05, 2005 | 4.800 | 4.800 | 4.550 | 4.800 | 21,245 | -0.05(-1.03%) |
May 04, 2005 | 4.850 | 4.900 | 4.600 | 4.850 | 22,342 | +0.00(+0.00%) |
May 03, 2005 | 4.850 | 4.900 | 4.600 | 4.850 | 22,342 | +0.10(+2.11%) |
May 02, 2005 | 4.750 | 4.750 | 4.500 | 4.750 | 35,160 | +0.00(+0.00%) |
Apr 29, 2005 | 4.750 | 4.750 | 4.500 | 4.750 | 35,160 | +0.20(+4.40%) |
Apr 28, 2005 | 4.550 | 4.800 | 4.550 | 4.550 | 21,760 | +0.00(+0.00%) |
Apr 27, 2005 | 4.550 | 4.800 | 4.450 | 4.550 | 35,110 | +0.00(+0.00%) |
Apr 26, 2005 | 4.550 | 4.700 | 4.400 | 4.550 | 35,490 | +0.00(+0.00%) |
Apr 25, 2005 | 4.550 | 4.700 | 4.400 | 4.550 | 35,490 | -0.05(-1.09%) |
Apr 22, 2005 | 4.600 | 4.700 | 4.350 | 4.600 | 24,284 | +0.12(+2.68%) |
Apr 21, 2005 | 4.480 | 4.550 | 4.300 | 4.480 | 78,321 | +0.00(+0.00%) |
Apr 20, 2005 | 4.480 | 4.550 | 4.300 | 4.480 | 78,321 | +0.08(+1.82%) |
Apr 19, 2005 | 4.400 | 4.650 | 4.100 | 4.400 | 12,814 | +0.00(+0.00%) |
Apr 18, 2005 | 4.400 | 4.650 | 4.100 | 4.400 | 12,814 | -0.15(-3.30%) |
Apr 15, 2005 | 4.550 | 4.550 | 4.300 | 4.550 | 10,202 | +0.20(+4.60%) |
Apr 14, 2005 | 4.350 | 4.600 | 4.300 | 4.350 | 15,694 | +0.00(+0.00%) |
Apr 13, 2005 | 4.350 | 4.600 | 4.300 | 4.350 | 15,694 | -0.15(-3.33%) |
Apr 12, 2005 | 4.500 | 4.500 | 4.370 | 4.500 | 16,142 | +0.00(+0.00%) |
Apr 11, 2005 | 4.500 | 4.500 | 4.370 | 4.500 | 16,142 | -0.05(-1.10%) |
Apr 08, 2005 | 4.550 | 4.550 | 4.300 | 4.550 | 7,503 | +0.08(+1.79%) |
Apr 07, 2005 | 4.470 | 4.550 | 4.300 | 4.470 | 7,702 | +0.32(+7.71%) |
Apr 06, 2005 | 4.150 | 4.600 | 4.150 | 4.150 | 658,995 | +0.00(+0.00%) |
Apr 05, 2005 | 4.150 | 4.600 | 4.150 | 4.150 | 658,995 | -0.10(-2.35%) |
Apr 04, 2005 | 4.250 | 4.550 | 4.200 | 4.250 | 78,376 | -0.35(-7.61%) |
Apr 01, 2005 | 4.600 | 4.600 | 4.300 | 4.600 | 76,479 | +0.05(+1.10%) |
Mar 31, 2005 | 4.550 | 4.550 | 4.300 | 4.550 | 13,980 | +0.25(+5.81%) |
Mar 30, 2005 | 4.300 | 4.600 | 4.300 | 4.300 | 18,208 | -0.25(-5.49%) |
Mar 29, 2005 | 4.550 | 4.600 | 4.350 | 4.550 | 20,412 | +0.20(+4.60%) |
Mar 28, 2005 | 4.350 | 4.600 | 4.300 | 4.350 | 25,215 | +0.00(+0.00%) |
Mar 24, 2005 | 4.350 | 4.600 | 4.300 | 4.350 | 25,215 | -0.05(-1.14%) |
Mar 23, 2005 | 4.400 | 4.700 | 4.350 | 4.400 | 110,509 | +0.00(+0.00%) |
Mar 22, 2005 | 4.400 | 4.700 | 4.350 | 4.400 | 110,509 | -0.15(-3.30%) |
Mar 21, 2005 | 4.550 | 4.650 | 4.350 | 4.550 | 30,435 | +0.15(+3.41%) |
Mar 18, 2005 | 4.400 | 4.600 | 4.350 | 4.400 | 11,651 | +0.00(+0.00%) |
Mar 17, 2005 | 4.400 | 4.600 | 4.350 | 4.400 | 11,651 | +0.05(+1.15%) |
Mar 16, 2005 | 4.350 | 4.650 | 4.200 | 4.350 | 19,386 | +0.00(+0.00%) |
Mar 15, 2005 | 4.350 | 4.650 | 4.200 | 4.350 | 19,386 | -0.05(-1.14%) |
Mar 14, 2005 | 4.400 | 4.650 | 4.350 | 4.400 | 6,641 | +0.05(+1.15%) |
Mar 11, 2005 | 4.350 | 4.600 | 4.350 | 4.350 | 8,556 | -0.05(-1.14%) |
Mar 10, 2005 | 4.400 | 4.700 | 4.400 | 4.400 | 18,655 | +0.00(+0.00%) |
Mar 09, 2005 | 4.400 | 4.700 | 4.400 | 4.400 | 18,655 | +0.10(+2.33%) |
Mar 08, 2005 | 4.300 | 4.550 | 4.300 | 4.300 | 28,200 | +0.00(+0.00%) |
Mar 07, 2005 | 4.300 | 4.550 | 4.300 | 4.300 | 28,200 | +0.00(+0.00%) |
Mar 04, 2005 | 4.300 | 4.640 | 4.300 | 4.300 | 40,967 | +0.00(+0.00%) |
Mar 03, 2005 | 4.300 | 4.640 | 4.300 | 4.300 | 40,967 | -0.50(-10.42%) |
Mar 02, 2005 | 4.800 | 4.800 | 4.500 | 4.800 | 19,078 | +0.00(+0.00%) |