Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.363 | 5.606 | 5.363 | 5.606 | 3,117 | +0.37(+6.98%) |
May 27, 2005 | 5.235 | 5.241 | 5.235 | 5.241 | 4,430 | +0.06(+1.18%) |
May 26, 2005 | 5.119 | 5.180 | 5.034 | 5.180 | 6,564 | -0.01(-0.23%) |
May 25, 2005 | 5.088 | 5.271 | 5.088 | 5.192 | 3,446 | +0.15(+3.02%) |
May 24, 2005 | 5.088 | 5.119 | 5.027 | 5.040 | 3,774 | -0.08(-1.55%) |
May 23, 2005 | 5.180 | 5.180 | 5.119 | 5.119 | 3,610 | +0.03(+0.60%) |
May 20, 2005 | 5.088 | 5.088 | 5.088 | 5.088 | 0 | +0.00(+0.00%) |
May 19, 2005 | 5.180 | 5.180 | 5.088 | 5.088 | 984 | -0.18(-3.47%) |
May 18, 2005 | 5.180 | 5.271 | 5.180 | 5.271 | 1,969 | +0.09(+1.65%) |
May 17, 2005 | 5.186 | 5.186 | 5.186 | 5.186 | 1,312 | -0.16(-2.96%) |
May 16, 2005 | 5.344 | 5.344 | 5.344 | 5.344 | 0 | +0.00(+0.00%) |
May 13, 2005 | 5.344 | 5.344 | 5.344 | 5.344 | 0 | +0.00(+0.00%) |
May 12, 2005 | 5.491 | 5.491 | 5.338 | 5.344 | 2,297 | -0.30(-5.29%) |
May 11, 2005 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
May 10, 2005 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
May 09, 2005 | 5.759 | 5.759 | 5.643 | 5.643 | 3,938 | -0.12(-2.01%) |
May 06, 2005 | 5.759 | 5.759 | 5.759 | 5.759 | 1,148 | +0.00(+0.00%) |
May 05, 2005 | 5.363 | 5.759 | 5.363 | 5.759 | 6,071 | +0.40(+7.39%) |
May 04, 2005 | 4.906 | 5.363 | 4.906 | 5.363 | 14,112 | +0.49(+10.00%) |
May 03, 2005 | 4.875 | 4.930 | 4.875 | 4.875 | 5,087 | +0.03(+0.63%) |
May 02, 2005 | 4.863 | 4.863 | 4.845 | 4.845 | 1,805 | +0.00(+0.00%) |
Apr 29, 2005 | 4.845 | 4.845 | 4.845 | 4.845 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 4.869 | 4.875 | 4.845 | 4.845 | 5,251 | -0.03(-0.63%) |
Apr 27, 2005 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 4.875 | 4.875 | 4.875 | 4.875 | 984 | +0.15(+3.23%) |
Apr 18, 2005 | 4.997 | 4.997 | 4.723 | 4.723 | 14,933 | -0.40(-7.74%) |
Apr 15, 2005 | 5.119 | 5.119 | 5.119 | 5.119 | 328 | -0.16(-3.11%) |
Apr 14, 2005 | 5.283 | 5.283 | 5.283 | 5.283 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 5.283 | 5.283 | 5.283 | 5.283 | 1,641 | -0.02(-0.34%) |
Apr 12, 2005 | 5.302 | 5.302 | 5.302 | 5.302 | 492 | -0.13(-2.36%) |
Apr 11, 2005 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 5.594 | 5.594 | 5.430 | 5.430 | 1,148 | -0.12(-2.09%) |
Apr 06, 2005 | 5.545 | 5.545 | 5.545 | 5.545 | 9,681 | -0.06(-1.09%) |
Apr 05, 2005 | 5.606 | 5.606 | 5.606 | 5.606 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.606 | 5.606 | 5.606 | 5.606 | 26,584 | +0.12(+2.22%) |
Apr 01, 2005 | 5.515 | 5.515 | 5.484 | 5.484 | 2,297 | -0.27(-4.76%) |
Mar 31, 2005 | 5.759 | 5.759 | 5.759 | 5.759 | 164 | -0.06(-1.05%) |
Mar 30, 2005 | 5.728 | 5.820 | 5.728 | 5.820 | 12,143 | +0.03(+0.53%) |
Mar 29, 2005 | 5.789 | 5.789 | 5.789 | 5.789 | 11,487 | -0.15(-2.46%) |
Mar 28, 2005 | 5.881 | 5.935 | 5.484 | 5.935 | 5,579 | -0.01(-0.10%) |
Mar 24, 2005 | 6.002 | 6.002 | 5.941 | 5.941 | 656 | -0.12(-2.01%) |
Mar 23, 2005 | 6.246 | 6.246 | 5.941 | 6.063 | 13,784 | -0.49(-7.44%) |
Mar 22, 2005 | 6.551 | 6.551 | 6.551 | 6.551 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 6.551 | 6.551 | 6.551 | 6.551 | 1,148 | -0.14(-2.09%) |
Mar 18, 2005 | 6.691 | 6.691 | 6.691 | 6.691 | 492 | -0.19(-2.75%) |
Mar 17, 2005 | 6.703 | 6.880 | 6.703 | 6.880 | 492 | +0.18(+2.64%) |
Mar 16, 2005 | 7.008 | 7.008 | 6.703 | 6.703 | 1,969 | -0.59(-8.10%) |
Mar 15, 2005 | 7.160 | 7.294 | 7.160 | 7.294 | 1,641 | -0.02(-0.25%) |
Mar 14, 2005 | 7.313 | 7.313 | 7.313 | 7.313 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 7.374 | 7.374 | 7.313 | 7.313 | 656 | -0.45(-5.81%) |
Mar 10, 2005 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 7.441 | 7.764 | 7.441 | 7.764 | 2,133 | +0.09(+1.11%) |
Mar 04, 2005 | 7.757 | 7.757 | 7.441 | 7.678 | 1,969 | -0.12(-1.56%) |
Mar 03, 2005 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |