Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.889 | 4.889 | 4.889 | 4.889 | 1,635 | -0.04(-0.87%) |
May 27, 2005 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
May 26, 2005 | 4.886 | 4.932 | 4.886 | 4.932 | 10,138 | +0.09(+1.77%) |
May 25, 2005 | 4.846 | 4.846 | 4.846 | 4.846 | 981 | +0.08(+1.60%) |
May 24, 2005 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | +0.00(+0.00%) |
May 23, 2005 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | +0.00(+0.00%) |
May 20, 2005 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | +0.00(+0.00%) |
May 19, 2005 | 4.770 | 4.770 | 4.770 | 4.770 | 1,569 | -0.12(-2.38%) |
May 18, 2005 | 4.889 | 4.889 | 4.886 | 4.886 | 2,943 | -0.00(-0.06%) |
May 17, 2005 | 4.862 | 4.889 | 4.862 | 4.889 | 21,912 | +0.03(+0.57%) |
May 16, 2005 | 4.877 | 4.888 | 4.862 | 4.862 | 2,011 | +0.00(+0.06%) |
May 13, 2005 | 4.739 | 4.932 | 4.739 | 4.859 | 9,039 | +0.04(+0.90%) |
May 12, 2005 | 4.800 | 4.816 | 4.800 | 4.816 | 3,525 | +0.26(+5.70%) |
May 11, 2005 | 4.678 | 4.822 | 4.476 | 4.556 | 29,111 | -0.11(-2.42%) |
May 10, 2005 | 4.669 | 4.834 | 4.669 | 4.669 | 5,952 | -0.19(-3.96%) |
May 09, 2005 | 4.889 | 4.889 | 4.776 | 4.861 | 1,962 | -0.03(-0.57%) |
May 06, 2005 | 4.889 | 4.889 | 4.889 | 4.889 | 0 | +0.00(+0.00%) |
May 05, 2005 | 4.877 | 4.892 | 4.800 | 4.889 | 68,633 | +0.08(+1.65%) |
May 04, 2005 | 4.923 | 4.923 | 4.810 | 4.810 | 10,465 | -0.06(-1.19%) |
May 03, 2005 | 4.984 | 4.984 | 4.831 | 4.868 | 14,537 | -0.25(-4.96%) |
May 02, 2005 | 5.121 | 5.121 | 5.121 | 5.121 | 654 | +0.02(+0.30%) |
Apr 29, 2005 | 5.106 | 5.106 | 5.106 | 5.106 | 3,270 | -0.05(-0.89%) |
Apr 28, 2005 | 5.152 | 5.152 | 5.152 | 5.152 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 5.152 | 5.152 | 5.152 | 5.152 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 5.137 | 5.152 | 5.014 | 5.152 | 2,953 | +0.23(+4.66%) |
Apr 25, 2005 | 5.131 | 5.131 | 4.923 | 4.923 | 60,865 | -0.06(-1.23%) |
Apr 22, 2005 | 4.984 | 4.984 | 4.984 | 4.984 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 5.063 | 5.063 | 4.984 | 4.984 | 4,565 | +0.00(+0.00%) |
Apr 20, 2005 | 4.984 | 4.984 | 4.984 | 4.984 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 5.048 | 5.274 | 4.984 | 4.984 | 78,209 | +0.08(+1.56%) |
Apr 18, 2005 | 4.907 | 4.907 | 4.907 | 4.907 | 863 | -0.06(-1.23%) |
Apr 15, 2005 | 4.938 | 4.969 | 4.914 | 4.969 | 3,761 | -0.01(-0.18%) |
Apr 14, 2005 | 4.984 | 4.984 | 4.956 | 4.978 | 4,578 | -0.12(-2.40%) |
Apr 13, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 817 | +0.02(+0.48%) |
Apr 11, 2005 | 5.076 | 5.076 | 5.076 | 5.076 | 392 | -0.03(-0.60%) |
Apr 08, 2005 | 5.045 | 5.106 | 5.014 | 5.106 | 2,289 | -0.02(-0.30%) |
Apr 07, 2005 | 5.079 | 5.137 | 5.066 | 5.121 | 11,100 | +0.03(+0.60%) |
Apr 06, 2005 | 5.091 | 5.091 | 5.091 | 5.091 | 33,032 | -0.08(-1.48%) |
Apr 05, 2005 | 5.167 | 5.198 | 5.167 | 5.167 | 9,157 | +0.00(+0.00%) |
Apr 04, 2005 | 5.167 | 5.167 | 5.167 | 5.167 | 2,616 | +0.08(+1.50%) |
Apr 01, 2005 | 5.091 | 5.091 | 5.091 | 5.091 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 5.091 | 5.091 | 5.091 | 5.091 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 5.091 | 5.091 | 5.091 | 5.091 | 493 | -0.01(-0.24%) |
Mar 29, 2005 | 5.103 | 5.103 | 5.103 | 5.103 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 5.103 | 5.103 | 5.103 | 5.103 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 5.103 | 5.103 | 5.103 | 5.103 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 5.103 | 5.103 | 5.103 | 5.103 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 5.103 | 5.103 | 5.103 | 5.103 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 5.198 | 5.198 | 5.103 | 5.103 | 3,270 | -0.02(-0.36%) |
Mar 18, 2005 | 5.121 | 5.121 | 5.121 | 5.121 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 5.121 | 5.121 | 5.121 | 5.121 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 5.121 | 5.121 | 5.121 | 5.121 | 1,439 | -0.03(-0.59%) |
Mar 15, 2005 | 5.213 | 5.213 | 5.152 | 5.152 | 10,138 | -0.16(-2.94%) |
Mar 14, 2005 | 5.351 | 5.351 | 5.244 | 5.308 | 3,048 | -0.01(-0.17%) |
Mar 11, 2005 | 5.213 | 5.421 | 5.213 | 5.317 | 16,787 | +0.06(+1.10%) |
Mar 10, 2005 | 5.290 | 5.290 | 5.259 | 5.259 | 1,962 | -0.09(-1.76%) |
Mar 09, 2005 | 5.353 | 5.353 | 5.353 | 5.353 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 5.353 | 5.353 | 5.353 | 5.353 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 5.238 | 5.353 | 5.228 | 5.353 | 5,887 | +0.11(+2.08%) |
Mar 04, 2005 | 5.268 | 5.268 | 5.244 | 5.244 | 1,471 | -0.01(-0.28%) |
Mar 03, 2005 | 5.259 | 5.259 | 5.259 | 5.259 | 1,632 | -0.08(-1.43%) |
Mar 02, 2005 | 5.415 | 5.418 | 5.335 | 5.335 | 4,922 | -0.05(-0.91%) |