Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.050 | 5.200 | 4.890 | 4.949 | 86,819 | +0.11(+2.25%) |
May 27, 2005 | 4.750 | 4.990 | 4.730 | 4.840 | 108,572 | +0.11(+2.33%) |
May 26, 2005 | 4.550 | 4.750 | 4.480 | 4.730 | 138,708 | +0.20(+4.42%) |
May 25, 2005 | 4.270 | 4.570 | 4.120 | 4.530 | 78,267 | +0.34(+8.11%) |
May 24, 2005 | 4.170 | 4.240 | 4.117 | 4.190 | 52,700 | -0.06(-1.41%) |
May 23, 2005 | 4.310 | 4.370 | 4.210 | 4.250 | 31,502 | -0.10(-2.30%) |
May 20, 2005 | 4.400 | 4.420 | 4.330 | 4.350 | 57,145 | -0.03(-0.68%) |
May 19, 2005 | 4.440 | 4.440 | 4.280 | 4.380 | 92,498 | +0.02(+0.46%) |
May 18, 2005 | 4.370 | 4.420 | 4.230 | 4.360 | 90,200 | +0.10(+2.35%) |
May 17, 2005 | 4.550 | 4.610 | 4.250 | 4.260 | 103,788 | -0.23(-5.12%) |
May 16, 2005 | 4.500 | 4.700 | 4.350 | 4.490 | 165,995 | -0.02(-0.44%) |
May 13, 2005 | 4.380 | 4.740 | 4.350 | 4.510 | 283,172 | +0.16(+3.68%) |
May 12, 2005 | 3.770 | 4.350 | 3.760 | 4.350 | 340,738 | +0.48(+12.40%) |
May 11, 2005 | 4.090 | 4.220 | 3.620 | 3.870 | 927,482 | -1.23(-24.12%) |
May 10, 2005 | 5.470 | 5.470 | 4.960 | 5.100 | 365,800 | -0.36(-6.59%) |
May 09, 2005 | 5.500 | 5.700 | 5.400 | 5.460 | 122,084 | +0.03(+0.55%) |
May 06, 2005 | 5.560 | 5.710 | 5.400 | 5.430 | 60,346 | -0.17(-3.04%) |
May 05, 2005 | 5.650 | 5.940 | 5.530 | 5.600 | 114,428 | -0.01(-0.18%) |
May 04, 2005 | 5.450 | 5.700 | 5.400 | 5.610 | 87,181 | +0.15(+2.75%) |
May 03, 2005 | 5.520 | 5.560 | 5.300 | 5.460 | 87,354 | -0.03(-0.55%) |
May 02, 2005 | 5.300 | 5.500 | 5.300 | 5.490 | 93,487 | +0.16(+3.00%) |
Apr 29, 2005 | 5.260 | 5.780 | 5.250 | 5.330 | 129,917 | +0.08(+1.52%) |
Apr 28, 2005 | 5.750 | 5.890 | 5.230 | 5.250 | 119,868 | -0.50(-8.70%) |
Apr 27, 2005 | 6.010 | 6.260 | 5.750 | 5.750 | 145,085 | -0.25(-4.17%) |
Apr 26, 2005 | 5.710 | 6.300 | 5.540 | 6.000 | 218,822 | +0.23(+3.99%) |
Apr 25, 2005 | 5.330 | 5.770 | 5.330 | 5.770 | 141,286 | +0.47(+8.87%) |
Apr 22, 2005 | 5.210 | 5.730 | 5.070 | 5.300 | 316,581 | +0.23(+4.54%) |
Apr 21, 2005 | 4.850 | 5.100 | 4.630 | 5.070 | 340,562 | +0.27(+5.63%) |
Apr 20, 2005 | 4.800 | 4.880 | 4.640 | 4.800 | 218,164 | +0.11(+2.35%) |
Apr 19, 2005 | 4.600 | 4.730 | 4.600 | 4.690 | 517,415 | +0.10(+2.18%) |
Apr 18, 2005 | 5.090 | 5.150 | 4.560 | 4.590 | 206,211 | -0.36(-7.27%) |
Apr 15, 2005 | 5.230 | 5.230 | 4.800 | 4.950 | 245,501 | -0.24(-4.62%) |
Apr 14, 2005 | 4.950 | 5.540 | 4.950 | 5.190 | 377,824 | +0.22(+4.43%) |
Apr 13, 2005 | 5.120 | 5.320 | 4.920 | 4.970 | 428,461 | -0.12(-2.36%) |
Apr 12, 2005 | 5.770 | 5.770 | 5.050 | 5.090 | 612,890 | -7.81(-60.54%) |
Apr 11, 2005 | 12.25 | 12.96 | 12.18 | 12.90 | 113,700 | +0.74(+6.09%) |
Apr 08, 2005 | 12.39 | 12.39 | 12.05 | 12.16 | 40,430 | -0.11(-0.90%) |
Apr 07, 2005 | 12.93 | 13.06 | 12.17 | 12.27 | 129,025 | -0.55(-4.29%) |
Apr 06, 2005 | 12.64 | 12.85 | 12.60 | 12.82 | 35,590 | +0.27(+2.15%) |
Apr 05, 2005 | 12.37 | 12.57 | 12.37 | 12.55 | 59,473 | +0.06(+0.48%) |
Apr 04, 2005 | 12.24 | 12.82 | 12.21 | 12.49 | 64,953 | +0.19(+1.54%) |
Apr 01, 2005 | 12.70 | 12.80 | 12.30 | 12.30 | 58,620 | -0.12(-0.97%) |
Mar 31, 2005 | 12.74 | 12.74 | 12.32 | 12.42 | 60,812 | -0.29(-2.28%) |
Mar 30, 2005 | 12.23 | 12.99 | 12.23 | 12.71 | 62,513 | +0.36(+2.91%) |
Mar 29, 2005 | 12.86 | 12.99 | 12.21 | 12.35 | 163,754 | -0.61(-4.71%) |
Mar 28, 2005 | 12.86 | 13.13 | 12.75 | 12.96 | 152,069 | +0.21(+1.65%) |
Mar 24, 2005 | 11.91 | 13.15 | 11.90 | 12.75 | 252,934 | +0.90(+7.59%) |
Mar 23, 2005 | 12.08 | 12.32 | 11.68 | 11.85 | 184,915 | -0.28(-2.31%) |
Mar 22, 2005 | 12.17 | 12.46 | 12.08 | 12.13 | 88,025 | -0.06(-0.49%) |
Mar 21, 2005 | 12.06 | 12.29 | 12.06 | 12.19 | 141,383 | +0.17(+1.41%) |
Mar 18, 2005 | 12.06 | 12.23 | 11.77 | 12.02 | 244,587 | +0.02(+0.17%) |
Mar 17, 2005 | 12.52 | 12.52 | 11.86 | 12.00 | 94,627 | -0.31(-2.52%) |
Mar 16, 2005 | 12.30 | 12.84 | 12.12 | 12.31 | 74,674 | -0.23(-1.83%) |
Mar 15, 2005 | 12.83 | 13.00 | 12.43 | 12.54 | 37,492 | -0.16(-1.26%) |
Mar 14, 2005 | 12.64 | 12.92 | 12.55 | 12.70 | 79,397 | -0.26(-2.01%) |
Mar 11, 2005 | 12.75 | 13.09 | 12.75 | 12.96 | 97,094 | +0.08(+0.62%) |
Mar 10, 2005 | 12.52 | 12.99 | 12.51 | 12.88 | 155,574 | +0.31(+2.47%) |
Mar 09, 2005 | 12.66 | 12.84 | 12.51 | 12.57 | 79,222 | -0.14(-1.10%) |
Mar 08, 2005 | 12.89 | 12.98 | 12.60 | 12.71 | 139,574 | -0.09(-0.70%) |
Mar 07, 2005 | 12.71 | 13.09 | 12.71 | 12.80 | 102,777 | +0.14(+1.11%) |
Mar 04, 2005 | 13.00 | 13.00 | 12.55 | 12.66 | 124,884 | +0.03(+0.24%) |
Mar 03, 2005 | 13.15 | 13.15 | 12.62 | 12.63 | 76,677 | -0.34(-2.62%) |
Mar 02, 2005 | 13.60 | 13.60 | 12.82 | 12.97 | 160,231 | -0.27(-2.04%) |