Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.327 | 5.327 | 5.327 | 5.327 | 0 | +0.00(+0.00%) |
May 27, 2005 | 5.334 | 5.473 | 5.221 | 5.327 | 1,726 | +0.10(+1.86%) |
May 26, 2005 | 5.229 | 5.229 | 5.229 | 5.229 | 0 | +0.00(+0.00%) |
May 25, 2005 | 5.229 | 5.229 | 5.229 | 5.229 | 345 | +0.10(+1.86%) |
May 24, 2005 | 5.229 | 5.255 | 5.134 | 5.134 | 2,878 | -0.17(-3.11%) |
May 23, 2005 | 5.299 | 5.299 | 5.299 | 5.299 | 863 | +0.08(+1.57%) |
May 20, 2005 | 5.217 | 5.217 | 5.217 | 5.217 | 0 | +0.00(+0.00%) |
May 19, 2005 | 5.217 | 5.217 | 5.217 | 5.217 | 0 | +0.00(+0.00%) |
May 17, 2005 | 5.299 | 5.299 | 5.212 | 5.217 | 5,756 | -0.03(-0.53%) |
May 16, 2005 | 5.264 | 5.391 | 5.245 | 5.245 | 4,245 | +0.03(+0.63%) |
May 13, 2005 | 5.394 | 5.394 | 5.212 | 5.212 | 41,875 | +0.13(+2.46%) |
May 12, 2005 | 5.087 | 5.087 | 5.087 | 5.087 | 0 | +0.00(+0.00%) |
May 11, 2005 | 5.087 | 5.087 | 5.087 | 5.087 | 5,925 | +0.00(+0.00%) |
May 10, 2005 | 5.087 | 5.087 | 5.087 | 5.087 | 0 | +0.00(+0.00%) |
May 09, 2005 | 5.040 | 5.092 | 5.040 | 5.087 | 2,014 | -0.11(-2.07%) |
May 06, 2005 | 5.038 | 5.195 | 5.038 | 5.195 | 575 | -0.02(-0.33%) |
May 05, 2005 | 5.212 | 5.212 | 5.212 | 5.212 | 0 | +0.00(+0.00%) |
May 04, 2005 | 5.212 | 5.212 | 5.212 | 5.212 | 0 | +0.00(+0.00%) |
May 03, 2005 | 5.212 | 5.212 | 5.212 | 5.212 | 0 | +0.00(+0.00%) |
May 02, 2005 | 5.212 | 5.212 | 5.212 | 5.212 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 5.386 | 5.386 | 5.212 | 5.212 | 4,029 | +0.04(+0.84%) |
Apr 28, 2005 | 5.177 | 5.177 | 5.168 | 5.168 | 2,302 | -0.04(-0.83%) |
Apr 27, 2005 | 5.212 | 5.212 | 5.212 | 5.212 | 3,065 | +0.00(+0.01%) |
Apr 26, 2005 | 5.212 | 5.212 | 5.212 | 5.212 | 1,151 | -0.00(-0.01%) |
Apr 25, 2005 | 5.212 | 5.212 | 5.212 | 5.212 | 18,563 | -0.00(-0.00%) |
Apr 22, 2005 | 5.212 | 5.212 | 5.212 | 5.212 | 10,648 | +0.02(+0.34%) |
Apr 21, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 287 | +0.09(+1.70%) |
Apr 20, 2005 | 5.108 | 5.125 | 5.108 | 5.108 | 1,439 | +0.16(+3.16%) |
Apr 19, 2005 | 4.951 | 4.951 | 4.951 | 4.951 | 287 | -0.09(-1.72%) |
Apr 18, 2005 | 4.995 | 5.038 | 4.995 | 5.038 | 3,165 | +0.04(+0.87%) |
Apr 15, 2005 | 4.995 | 4.995 | 4.995 | 4.995 | 1,151 | -0.13(-2.54%) |
Apr 14, 2005 | 5.038 | 5.199 | 5.032 | 5.125 | 4,532 | -0.00(-0.00%) |
Apr 13, 2005 | 5.168 | 5.238 | 5.125 | 5.125 | 2,302 | +0.13(+2.61%) |
Apr 12, 2005 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 5.125 | 5.125 | 4.993 | 4.995 | 3,928 | -0.04(-0.86%) |
Apr 08, 2005 | 5.038 | 5.038 | 5.038 | 5.038 | 575 | -0.04(-0.85%) |
Apr 07, 2005 | 5.082 | 5.082 | 5.082 | 5.082 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 5.122 | 5.122 | 5.009 | 5.082 | 7,232 | +0.10(+1.95%) |
Apr 05, 2005 | 5.014 | 5.014 | 4.984 | 4.984 | 935 | +0.02(+0.42%) |
Apr 04, 2005 | 4.937 | 5.071 | 4.908 | 4.964 | 17,814 | -0.07(-1.48%) |
Apr 01, 2005 | 5.038 | 5.038 | 5.038 | 5.038 | 2,705 | +0.00(+0.00%) |
Mar 31, 2005 | 4.986 | 5.038 | 4.917 | 5.038 | 6,659 | +0.00(+0.00%) |
Mar 30, 2005 | 5.038 | 5.082 | 5.038 | 5.038 | 11,261 | +0.00(+0.00%) |
Mar 29, 2005 | 5.108 | 5.108 | 5.038 | 5.038 | 1,395 | -0.06(-1.17%) |
Mar 28, 2005 | 5.038 | 5.125 | 4.951 | 5.098 | 8,038 | +0.23(+4.80%) |
Mar 24, 2005 | 4.743 | 4.864 | 4.743 | 4.864 | 6,964 | +0.12(+2.56%) |
Mar 23, 2005 | 4.734 | 4.864 | 4.691 | 4.743 | 18,707 | -0.05(-1.09%) |
Mar 22, 2005 | 4.864 | 4.864 | 4.795 | 4.795 | 575 | -0.02(-0.36%) |
Mar 21, 2005 | 5.082 | 5.108 | 4.691 | 4.812 | 19,887 | -0.40(-7.67%) |
Mar 18, 2005 | 5.299 | 5.299 | 5.212 | 5.212 | 2,302 | +0.00(+0.00%) |
Mar 17, 2005 | 5.386 | 5.386 | 5.125 | 5.212 | 1,439 | -0.17(-3.23%) |
Mar 16, 2005 | 5.386 | 5.386 | 5.386 | 5.386 | 1,439 | +0.00(+0.00%) |
Mar 15, 2005 | 5.365 | 5.493 | 5.365 | 5.386 | 3,741 | +0.02(+0.39%) |
Mar 14, 2005 | 5.365 | 5.365 | 5.365 | 5.365 | 920 | +0.08(+1.58%) |
Mar 11, 2005 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 5.429 | 5.429 | 5.281 | 5.281 | 14,628 | -0.05(-0.98%) |
Mar 09, 2005 | 5.334 | 5.334 | 5.334 | 5.334 | 1,151 | -0.05(-0.97%) |
Mar 08, 2005 | 5.386 | 5.464 | 5.386 | 5.386 | 21,009 | -0.01(-0.16%) |
Mar 07, 2005 | 5.394 | 5.394 | 5.394 | 5.394 | 287 | +0.06(+1.14%) |
Mar 04, 2005 | 5.494 | 5.516 | 5.334 | 5.334 | 13,555 | -0.04(-0.81%) |
Mar 03, 2005 | 5.455 | 5.490 | 5.377 | 5.377 | 10,688 | -0.01(-0.16%) |
Mar 02, 2005 | 5.716 | 5.716 | 5.351 | 5.386 | 13,817 | -0.33(-5.77%) |