Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.924 | 6.577 | 5.713 | 6.098 | 790,990 | +0.51(+9.12%) |
May 27, 2005 | 5.066 | 5.588 | 5.047 | 5.588 | 138,740 | +0.53(+10.58%) |
May 26, 2005 | 5.284 | 5.352 | 5.035 | 5.054 | 82,783 | -0.24(-4.61%) |
May 25, 2005 | 5.221 | 5.298 | 5.172 | 5.298 | 16,603 | +0.08(+1.46%) |
May 24, 2005 | 5.377 | 5.377 | 5.147 | 5.221 | 33,622 | -0.21(-3.78%) |
May 23, 2005 | 5.439 | 5.681 | 5.408 | 5.427 | 55,656 | -0.01(-0.23%) |
May 20, 2005 | 5.159 | 5.594 | 4.985 | 5.439 | 134,713 | +0.33(+6.45%) |
May 19, 2005 | 5.035 | 5.340 | 4.911 | 5.110 | 144,522 | +0.16(+3.25%) |
May 18, 2005 | 5.116 | 5.116 | 4.824 | 4.949 | 282,013 | -0.17(-3.27%) |
May 17, 2005 | 5.377 | 5.408 | 5.004 | 5.116 | 139,353 | -0.09(-1.79%) |
May 16, 2005 | 5.594 | 5.781 | 5.203 | 5.209 | 226,011 | -0.33(-5.95%) |
May 13, 2005 | 6.371 | 6.458 | 5.470 | 5.538 | 402,411 | -0.83(-13.08%) |
May 12, 2005 | 6.371 | 6.838 | 6.073 | 6.372 | 610,177 | +0.15(+2.41%) |
May 11, 2005 | 5.768 | 6.521 | 5.607 | 6.222 | 578,887 | +0.48(+8.45%) |
May 10, 2005 | 6.527 | 6.931 | 5.557 | 5.737 | 1,187,284 | +1.39(+31.86%) |
May 09, 2005 | 4.550 | 4.848 | 4.351 | 4.351 | 10,600 | +0.01(+0.14%) |
May 06, 2005 | 4.308 | 4.345 | 4.308 | 4.345 | 5,099 | +0.06(+1.30%) |
May 05, 2005 | 4.289 | 4.289 | 4.289 | 4.289 | 0 | +0.00(+0.00%) |
May 04, 2005 | 4.040 | 4.289 | 4.040 | 4.289 | 4,182 | +0.25(+6.15%) |
May 03, 2005 | 3.798 | 4.196 | 3.798 | 4.040 | 12,065 | -0.07(-1.66%) |
May 02, 2005 | 4.600 | 4.600 | 4.109 | 4.109 | 563 | -0.40(-8.95%) |
Apr 29, 2005 | 4.351 | 4.513 | 4.351 | 4.513 | 966 | +0.11(+2.54%) |
Apr 28, 2005 | 4.290 | 4.401 | 4.290 | 4.401 | 563 | +0.05(+1.14%) |
Apr 27, 2005 | 4.413 | 4.507 | 4.351 | 4.351 | 1,623 | -0.03(-0.71%) |
Apr 26, 2005 | 4.209 | 4.382 | 4.209 | 4.382 | 353 | +0.04(+0.86%) |
Apr 25, 2005 | 4.165 | 4.345 | 4.165 | 4.345 | 1,990 | +0.14(+3.40%) |
Apr 22, 2005 | 4.295 | 4.295 | 4.071 | 4.202 | 8,003 | +0.06(+1.35%) |
Apr 21, 2005 | 4.388 | 4.388 | 4.134 | 4.146 | 14,800 | -0.33(-7.36%) |
Apr 20, 2005 | 4.444 | 4.606 | 4.357 | 4.476 | 11,790 | +0.05(+1.12%) |
Apr 19, 2005 | 4.500 | 4.599 | 4.382 | 4.426 | 11,169 | -0.30(-6.32%) |
Apr 18, 2005 | 4.662 | 4.724 | 4.556 | 4.724 | 2,413 | +0.06(+1.20%) |
Apr 15, 2005 | 4.668 | 4.668 | 4.668 | 4.668 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 5.016 | 5.016 | 4.668 | 4.668 | 7,025 | +0.19(+4.31%) |
Apr 13, 2005 | 4.513 | 4.650 | 4.476 | 4.476 | 2,186 | -0.17(-3.61%) |
Apr 12, 2005 | 4.631 | 4.724 | 4.587 | 4.643 | 5,633 | -0.10(-2.10%) |
Apr 11, 2005 | 4.743 | 4.743 | 4.743 | 4.743 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.277 | 5.277 | 4.737 | 4.743 | 6,911 | -0.32(-6.27%) |
Apr 07, 2005 | 4.755 | 5.060 | 4.755 | 5.060 | 13,455 | +0.14(+2.78%) |
Apr 06, 2005 | 4.917 | 5.113 | 4.917 | 4.923 | 2,574 | -0.17(-3.41%) |
Apr 05, 2005 | 5.259 | 5.259 | 5.097 | 5.097 | 482 | -0.35(-6.45%) |
Apr 04, 2005 | 5.476 | 5.476 | 5.448 | 5.448 | 566 | +0.19(+3.59%) |
Apr 01, 2005 | 5.495 | 5.582 | 5.259 | 5.259 | 1,126 | -0.13(-2.41%) |
Mar 31, 2005 | 5.533 | 5.533 | 5.277 | 5.389 | 5,051 | -0.01(-0.23%) |
Mar 30, 2005 | 5.191 | 5.657 | 5.191 | 5.402 | 15,777 | +0.12(+2.24%) |
Mar 29, 2005 | 5.594 | 5.594 | 5.191 | 5.284 | 3,828 | -0.03(-0.58%) |
Mar 28, 2005 | 4.973 | 5.532 | 4.973 | 5.315 | 11,251 | +0.32(+6.48%) |
Mar 24, 2005 | 4.793 | 5.159 | 4.793 | 4.991 | 8,204 | +0.38(+8.22%) |
Mar 23, 2005 | 4.594 | 4.886 | 4.594 | 4.612 | 5,471 | +0.10(+2.20%) |
Mar 22, 2005 | 4.401 | 4.880 | 4.395 | 4.513 | 50,189 | +0.34(+8.20%) |
Mar 21, 2005 | 4.351 | 4.351 | 3.779 | 4.171 | 11,809 | -0.22(-4.96%) |
Mar 18, 2005 | 4.469 | 4.500 | 4.364 | 4.388 | 9,169 | -0.11(-2.45%) |
Mar 17, 2005 | 4.499 | 4.499 | 4.499 | 4.499 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 4.499 | 4.499 | 4.499 | 4.499 | 643 | +0.01(+0.24%) |
Mar 15, 2005 | 4.451 | 4.488 | 4.451 | 4.488 | 645 | +0.02(+0.42%) |
Mar 14, 2005 | 4.395 | 4.507 | 4.395 | 4.469 | 1,930 | +0.02(+0.56%) |
Mar 11, 2005 | 4.517 | 4.749 | 4.444 | 4.444 | 2,091 | -0.23(-4.92%) |
Mar 10, 2005 | 4.674 | 4.674 | 4.674 | 4.674 | 321 | -0.08(-1.70%) |
Mar 09, 2005 | 4.382 | 4.836 | 4.382 | 4.755 | 25,313 | +0.09(+2.00%) |
Mar 08, 2005 | 4.830 | 4.880 | 4.382 | 4.662 | 48,836 | -0.31(-6.25%) |
Mar 07, 2005 | 4.967 | 4.973 | 4.954 | 4.973 | 804 | +0.15(+3.09%) |
Mar 04, 2005 | 4.898 | 4.898 | 4.761 | 4.824 | 5,472 | -0.07(-1.40%) |
Mar 03, 2005 | 4.862 | 4.892 | 4.862 | 4.892 | 1,608 | -0.07(-1.50%) |
Mar 02, 2005 | 5.059 | 5.059 | 4.817 | 4.967 | 4,834 | -0.07(-1.48%) |