Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.000 | 5.050 | 4.950 | 5.050 | 1,100 | +0.01(+0.20%) |
May 27, 2005 | 5.040 | 5.040 | 5.040 | 5.040 | 100 | +0.00(+0.00%) |
May 26, 2005 | 4.950 | 5.040 | 4.950 | 5.040 | 1,100 | +0.16(+3.28%) |
May 25, 2005 | 4.940 | 4.940 | 4.870 | 4.880 | 600 | +0.01(+0.21%) |
May 24, 2005 | 4.930 | 5.030 | 4.850 | 4.870 | 2,600 | -0.13(-2.60%) |
May 23, 2005 | 5.030 | 5.050 | 5.000 | 5.000 | 1,000 | -0.05(-0.99%) |
May 20, 2005 | 5.020 | 5.050 | 5.020 | 5.050 | 500 | -0.06(-1.17%) |
May 19, 2005 | 5.160 | 5.160 | 5.110 | 5.110 | 600 | -0.06(-1.16%) |
May 18, 2005 | 5.150 | 5.180 | 5.150 | 5.170 | 1,600 | +0.08(+1.57%) |
May 17, 2005 | 5.300 | 5.300 | 5.070 | 5.090 | 5,400 | -0.41(-7.45%) |
May 16, 2005 | 5.620 | 5.620 | 5.500 | 5.500 | 2,100 | -0.14(-2.48%) |
May 13, 2005 | 5.820 | 5.820 | 5.640 | 5.640 | 4,600 | -0.13(-2.25%) |
May 12, 2005 | 5.750 | 5.780 | 5.710 | 5.770 | 3,000 | -0.05(-0.86%) |
May 11, 2005 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) |
May 10, 2005 | 5.800 | 5.850 | 5.800 | 5.820 | 2,400 | -0.03(-0.51%) |
May 09, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
May 06, 2005 | 5.760 | 5.850 | 5.760 | 5.850 | 2,200 | -0.01(-0.17%) |
May 05, 2005 | 5.860 | 5.860 | 5.860 | 5.860 | 500 | -0.04(-0.68%) |
May 04, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 1,400 | -0.03(-0.51%) |
May 03, 2005 | 5.830 | 5.970 | 5.830 | 5.930 | 2,300 | +0.11(+1.89%) |
May 02, 2005 | 5.780 | 5.850 | 5.780 | 5.820 | 2,200 | +0.04(+0.69%) |
Apr 29, 2005 | 5.700 | 5.780 | 5.650 | 5.780 | 1,300 | -0.02(-0.34%) |
Apr 28, 2005 | 5.900 | 5.900 | 5.800 | 5.800 | 800 | -0.17(-2.85%) |
Apr 27, 2005 | 6.000 | 6.000 | 5.970 | 5.970 | 1,700 | -0.02(-0.33%) |
Apr 26, 2005 | 6.360 | 6.390 | 5.990 | 5.990 | 6,200 | -0.41(-6.41%) |
Apr 25, 2005 | 6.480 | 6.480 | 6.380 | 6.400 | 2,500 | -0.11(-1.69%) |
Apr 22, 2005 | 6.450 | 6.550 | 6.450 | 6.510 | 7,700 | -0.04(-0.61%) |
Apr 21, 2005 | 6.590 | 6.590 | 6.530 | 6.550 | 3,200 | +0.02(+0.31%) |
Apr 20, 2005 | 6.600 | 6.650 | 6.500 | 6.530 | 10,500 | -0.07(-1.06%) |
Apr 19, 2005 | 6.380 | 6.600 | 6.370 | 6.600 | 3,100 | +0.28(+4.43%) |
Apr 18, 2005 | 6.560 | 6.560 | 6.320 | 6.320 | 3,200 | -0.23(-3.51%) |
Apr 15, 2005 | 6.600 | 6.630 | 6.550 | 6.550 | 1,400 | -0.04(-0.61%) |
Apr 14, 2005 | 6.650 | 6.650 | 6.590 | 6.590 | 4,300 | +0.04(+0.61%) |
Apr 13, 2005 | 6.180 | 6.800 | 6.180 | 6.550 | 13,200 | +0.40(+6.50%) |
Apr 12, 2005 | 6.320 | 6.320 | 6.150 | 6.150 | 2,600 | -0.27(-4.21%) |
Apr 11, 2005 | 6.400 | 6.420 | 6.300 | 6.420 | 5,300 | +0.02(+0.31%) |
Apr 08, 2005 | 6.500 | 6.500 | 6.350 | 6.400 | 12,800 | -0.57(-8.18%) |
Apr 07, 2005 | 7.120 | 7.200 | 6.870 | 6.970 | 4,700 | -0.13(-1.83%) |
Apr 06, 2005 | 8.120 | 8.140 | 6.530 | 7.100 | 42,000 | -0.98(-12.13%) |
Apr 05, 2005 | 7.920 | 8.150 | 7.810 | 8.080 | 10,600 | +0.28(+3.59%) |
Apr 04, 2005 | 6.950 | 8.140 | 6.950 | 7.800 | 30,300 | +0.93(+13.54%) |
Apr 01, 2005 | 6.070 | 6.950 | 6.070 | 6.870 | 30,900 | +0.82(+13.55%) |
Mar 31, 2005 | 6.350 | 6.480 | 6.050 | 6.050 | 7,400 | -0.39(-6.06%) |
Mar 30, 2005 | 5.820 | 6.850 | 5.820 | 6.440 | 33,600 | +0.63(+10.84%) |
Mar 29, 2005 | 5.850 | 5.880 | 5.810 | 5.810 | 3,300 | -0.10(-1.69%) |
Mar 28, 2005 | 5.950 | 5.950 | 5.910 | 5.910 | 1,700 | -0.03(-0.51%) |
Mar 24, 2005 | 6.200 | 6.350 | 5.890 | 5.940 | 22,300 | -0.11(-1.82%) |
Mar 23, 2005 | 4.850 | 6.090 | 4.850 | 6.050 | 20,600 | +1.20(+24.74%) |
Mar 22, 2005 | 4.710 | 4.850 | 4.710 | 4.850 | 1,800 | +0.15(+3.19%) |
Mar 21, 2005 | 4.760 | 4.790 | 4.700 | 4.700 | 13,200 | -0.05(-1.05%) |
Mar 18, 2005 | 4.650 | 4.900 | 4.650 | 4.750 | 43,800 | +0.19(+4.17%) |
Mar 17, 2005 | 4.610 | 4.610 | 4.550 | 4.560 | 700 | -0.02(-0.44%) |
Mar 16, 2005 | 4.500 | 4.580 | 4.500 | 4.580 | 1,700 | +0.07(+1.55%) |
Mar 15, 2005 | 4.480 | 4.510 | 4.480 | 4.510 | 4,300 | +0.06(+1.35%) |
Mar 14, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.01(+0.23%) |
Mar 11, 2005 | 4.450 | 4.450 | 4.440 | 4.440 | 800 | -0.04(-0.89%) |
Mar 10, 2005 | 4.490 | 4.490 | 4.300 | 4.480 | 3,800 | +0.04(+0.90%) |
Mar 09, 2005 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 4.650 | 4.660 | 4.420 | 4.440 | 9,300 | -0.25(-5.33%) |
Mar 07, 2005 | 4.390 | 4.690 | 4.390 | 4.690 | 17,600 | +0.38(+8.82%) |
Mar 04, 2005 | 4.300 | 4.330 | 4.290 | 4.310 | 2,100 | +0.06(+1.41%) |
Mar 03, 2005 | 4.390 | 4.390 | 4.250 | 4.250 | 4,600 | -0.17(-3.85%) |
Mar 02, 2005 | 4.400 | 4.450 | 4.400 | 4.420 | 800 | +0.06(+1.38%) |