Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.350 | 5.450 | 5.350 | 5.400 | 9,720 | -0.10(-1.82%) |
Apr 28, 2005 | 5.600 | 5.600 | 5.500 | 5.500 | 8,470 | -0.02(-0.36%) |
Apr 27, 2005 | 5.500 | 5.550 | 5.500 | 5.520 | 8,180 | -0.23(-4.00%) |
Apr 26, 2005 | 5.820 | 5.820 | 5.750 | 5.750 | 13,250 | -0.05(-0.86%) |
Apr 25, 2005 | 5.800 | 5.830 | 5.800 | 5.800 | 15,500 | +0.05(+0.87%) |
Apr 22, 2005 | 5.820 | 5.850 | 5.750 | 5.750 | 18,410 | -0.07(-1.20%) |
Apr 21, 2005 | 5.450 | 5.950 | 5.450 | 5.820 | 27,000 | +0.37(+6.79%) |
Apr 20, 2005 | 5.350 | 5.500 | 5.350 | 5.450 | 3,750 | +0.15(+2.83%) |
Apr 19, 2005 | 5.600 | 5.600 | 5.250 | 5.300 | 8,100 | -0.30(-5.36%) |
Apr 18, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 410 | -0.05(-0.88%) |
Apr 15, 2005 | 5.640 | 5.650 | 5.600 | 5.650 | 11,600 | +0.01(+0.18%) |
Apr 14, 2005 | 5.650 | 5.650 | 5.630 | 5.640 | 9,100 | -0.11(-1.91%) |
Apr 13, 2005 | 5.800 | 5.800 | 5.600 | 5.750 | 66,158 | -0.05(-0.86%) |
Apr 12, 2005 | 5.800 | 5.800 | 5.750 | 5.800 | 35,900 | -0.05(-0.85%) |
Apr 11, 2005 | 5.810 | 5.950 | 5.800 | 5.850 | 9,013 | +0.05(+0.86%) |
Apr 08, 2005 | 5.700 | 5.800 | 5.700 | 5.800 | 25,329 | +0.06(+1.05%) |
Apr 07, 2005 | 5.730 | 5.750 | 5.650 | 5.740 | 4,913 | +0.04(+0.70%) |
Apr 06, 2005 | 5.700 | 5.700 | 5.600 | 5.700 | 6,260 | +0.00(+0.00%) |
Apr 05, 2005 | 5.700 | 5.700 | 5.600 | 5.700 | 3,850 | +0.10(+1.79%) |
Apr 04, 2005 | 5.700 | 5.700 | 5.600 | 5.600 | 3,675 | -0.05(-0.88%) |
Apr 01, 2005 | 5.600 | 5.650 | 5.600 | 5.650 | 3,200 | +0.05(+0.89%) |
Mar 31, 2005 | 5.500 | 5.760 | 5.500 | 5.600 | 41,238 | +0.35(+6.67%) |
Mar 30, 2005 | 5.400 | 5.400 | 5.250 | 5.250 | 900 | -0.15(-2.78%) |
Mar 29, 2005 | 5.400 | 5.400 | 5.400 | 5.400 | 1,800 | +0.00(+0.00%) |
Mar 28, 2005 | 5.350 | 5.400 | 5.350 | 5.400 | 3,500 | +0.20(+3.85%) |
Mar 24, 2005 | 5.490 | 5.540 | 5.130 | 5.200 | 7,647 | -0.20(-3.70%) |
Mar 23, 2005 | 5.550 | 5.550 | 5.250 | 5.400 | 3,100 | -0.20(-3.57%) |
Mar 22, 2005 | 5.650 | 5.650 | 5.600 | 5.600 | 4,210 | +0.05(+0.90%) |
Mar 21, 2005 | 5.800 | 5.900 | 5.550 | 5.550 | 11,940 | -0.20(-3.48%) |
Mar 18, 2005 | 5.700 | 5.750 | 5.670 | 5.750 | 30,845 | +0.05(+0.88%) |
Mar 17, 2005 | 5.700 | 5.700 | 5.600 | 5.700 | 13,170 | +0.05(+0.88%) |
Mar 16, 2005 | 5.700 | 5.700 | 5.500 | 5.650 | 12,336 | +0.25(+4.63%) |
Mar 15, 2005 | 5.040 | 5.400 | 5.040 | 5.400 | 7,400 | +0.20(+3.85%) |
Mar 14, 2005 | 5.200 | 5.300 | 5.200 | 5.200 | 5,500 | -0.10(-1.89%) |
Mar 11, 2005 | 5.050 | 5.350 | 5.000 | 5.300 | 8,567 | +0.20(+3.92%) |
Mar 10, 2005 | 5.200 | 5.200 | 5.050 | 5.100 | 8,100 | -0.10(-1.92%) |
Mar 09, 2005 | 4.950 | 5.250 | 4.900 | 5.200 | 33,274 | +0.30(+6.12%) |
Mar 08, 2005 | 4.950 | 4.950 | 4.700 | 4.900 | 15,535 | -0.05(-1.01%) |
Mar 07, 2005 | 4.250 | 4.950 | 4.250 | 4.950 | 36,757 | +0.77(+18.42%) |
Mar 04, 2005 | 4.180 | 4.180 | 4.180 | 4.180 | 9,625 | +0.06(+1.46%) |
Mar 03, 2005 | 4.100 | 4.120 | 4.100 | 4.120 | 10,000 | +0.02(+0.49%) |
Mar 02, 2005 | 4.150 | 4.150 | 4.100 | 4.100 | 2,000 | -0.05(-1.20%) |
Mar 01, 2005 | 4.000 | 4.150 | 4.000 | 4.150 | 13,000 | +0.15(+3.75%) |
Feb 28, 2005 | 4.150 | 4.150 | 4.000 | 4.000 | 8,265 | -0.15(-3.61%) |
Feb 25, 2005 | 4.050 | 4.150 | 4.000 | 4.150 | 17,000 | +0.15(+3.75%) |
Feb 24, 2005 | 3.950 | 4.000 | 3.950 | 4.000 | 1,500 | +0.10(+2.56%) |
Feb 23, 2005 | 3.950 | 3.950 | 3.900 | 3.900 | 1,250 | -0.10(-2.50%) |
Feb 22, 2005 | 3.920 | 4.000 | 3.860 | 4.000 | 31,750 | +0.08(+2.04%) |
Feb 18, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 3.900 | 3.920 | 3.850 | 3.920 | 36,275 | +0.00(+0.00%) |
Feb 16, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 5,000 | +0.02(+0.51%) |
Feb 15, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 4,000 | -0.02(-0.51%) |
Feb 14, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 9,142 | +0.06(+1.55%) |
Feb 11, 2005 | 3.860 | 3.860 | 3.860 | 3.860 | 300 | -0.06(-1.53%) |
Feb 10, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 4,500 | +0.02(+0.51%) |
Feb 09, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 32,250 | +0.03(+0.78%) |
Feb 04, 2005 | 3.880 | 3.880 | 3.870 | 3.870 | 6,500 | -0.01(-0.26%) |
Feb 03, 2005 | 3.920 | 3.920 | 3.880 | 3.880 | 22,448 | -0.04(-1.02%) |
Feb 02, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 18,062 | +0.02(+0.51%) |