Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.525 | 5.525 | 5.525 | 5.525 | 815 | -0.34(-5.77%) |
Apr 28, 2005 | 5.863 | 5.863 | 5.863 | 5.863 | 135 | +0.10(+1.66%) |
Apr 27, 2005 | 5.525 | 5.768 | 5.488 | 5.768 | 2,176 | -0.37(-6.00%) |
Apr 26, 2005 | 6.136 | 6.136 | 6.136 | 6.136 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 5.356 | 6.136 | 5.297 | 6.136 | 3,398 | +0.64(+11.65%) |
Apr 22, 2005 | 5.496 | 5.496 | 5.496 | 5.496 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 5.503 | 5.503 | 5.496 | 5.496 | 1,495 | -0.01(-0.13%) |
Apr 20, 2005 | 5.562 | 5.562 | 5.503 | 5.503 | 1,087 | +0.01(+0.13%) |
Apr 19, 2005 | 5.496 | 5.496 | 5.496 | 5.496 | 271 | -0.07(-1.32%) |
Apr 18, 2005 | 5.569 | 5.569 | 5.569 | 5.569 | 543 | +0.01(+0.27%) |
Apr 15, 2005 | 5.518 | 5.562 | 5.496 | 5.554 | 3,534 | +0.06(+1.07%) |
Apr 14, 2005 | 5.496 | 5.496 | 5.496 | 5.496 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 5.525 | 5.525 | 5.496 | 5.496 | 6,740 | -0.03(-0.53%) |
Apr 12, 2005 | 5.562 | 5.584 | 5.525 | 5.525 | 951 | -0.13(-2.34%) |
Apr 11, 2005 | 5.657 | 5.657 | 5.657 | 5.657 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.657 | 5.657 | 5.657 | 5.657 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 5.635 | 5.657 | 5.613 | 5.657 | 407 | +0.09(+1.59%) |
Apr 06, 2005 | 5.496 | 5.590 | 5.496 | 5.569 | 5,612 | +0.07(+1.34%) |
Apr 05, 2005 | 5.496 | 5.496 | 5.496 | 5.496 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.496 | 5.496 | 5.496 | 5.496 | 407 | +0.02(+0.40%) |
Apr 01, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 5.474 | 5.518 | 5.474 | 5.474 | 271 | +0.18(+3.33%) |
Mar 30, 2005 | 5.297 | 5.297 | 5.297 | 5.297 | 679 | -0.08(-1.40%) |
Mar 29, 2005 | 5.554 | 5.554 | 5.209 | 5.372 | 5,046 | -0.15(-2.77%) |
Mar 28, 2005 | 5.518 | 5.525 | 5.518 | 5.525 | 4,213 | -0.29(-4.94%) |
Mar 24, 2005 | 5.812 | 5.812 | 5.812 | 5.812 | 407 | +0.11(+1.88%) |
Mar 23, 2005 | 5.705 | 5.705 | 5.705 | 5.705 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 5.723 | 5.724 | 5.705 | 5.705 | 1,088 | -0.09(-1.60%) |
Mar 21, 2005 | 5.885 | 5.885 | 5.797 | 5.797 | 1,631 | -0.07(-1.25%) |
Mar 18, 2005 | 5.871 | 5.871 | 5.871 | 5.871 | 271 | -0.01(-0.25%) |
Mar 17, 2005 | 5.908 | 5.908 | 5.885 | 5.885 | 2,038 | -0.02(-0.36%) |
Mar 16, 2005 | 5.805 | 5.907 | 5.805 | 5.907 | 543 | +0.04(+0.75%) |
Mar 15, 2005 | 6.091 | 6.091 | 5.863 | 5.863 | 3,126 | -0.24(-3.99%) |
Mar 14, 2005 | 6.106 | 6.106 | 6.106 | 6.106 | 815 | +0.07(+1.22%) |
Mar 11, 2005 | 6.025 | 6.033 | 6.025 | 6.033 | 1,223 | -0.06(-0.97%) |
Mar 10, 2005 | 6.091 | 6.091 | 6.091 | 6.091 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 6.128 | 6.180 | 6.091 | 6.091 | 6,646 | -0.30(-4.72%) |
Mar 08, 2005 | 6.393 | 6.393 | 6.393 | 6.393 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 6.393 | 6.393 | 6.393 | 6.393 | 584 | -0.03(-0.46%) |
Mar 04, 2005 | 6.371 | 6.621 | 6.371 | 6.423 | 7,231 | +0.07(+1.03%) |
Mar 03, 2005 | 6.364 | 6.423 | 6.357 | 6.357 | 4,621 | -0.01(-0.10%) |
Mar 02, 2005 | 6.350 | 6.445 | 6.224 | 6.364 | 2,718 | -0.07(-1.03%) |
Mar 01, 2005 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 6.430 | 6.430 | 6.430 | 6.430 | 135 | -0.04(-0.68%) |
Feb 25, 2005 | 6.194 | 6.474 | 6.194 | 6.474 | 577 | +0.05(+0.80%) |
Feb 24, 2005 | 6.320 | 6.489 | 6.320 | 6.423 | 2,582 | +0.01(+0.11%) |
Feb 23, 2005 | 6.327 | 6.474 | 6.231 | 6.415 | 6,252 | -0.07(-1.02%) |
Feb 22, 2005 | 6.474 | 6.511 | 6.474 | 6.481 | 2,446 | -0.08(-1.22%) |
Feb 18, 2005 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 6.562 | 6.562 | 6.562 | 6.562 | 135 | +0.01(+0.21%) |
Feb 16, 2005 | 6.445 | 6.548 | 6.320 | 6.548 | 4,213 | +0.06(+0.91%) |
Feb 15, 2005 | 6.305 | 6.540 | 6.305 | 6.489 | 3,534 | +0.08(+1.26%) |
Feb 14, 2005 | 6.342 | 6.503 | 6.202 | 6.408 | 2,446 | +0.05(+0.81%) |
Feb 11, 2005 | 6.364 | 6.445 | 6.356 | 6.356 | 1,767 | -0.11(-1.71%) |
Feb 10, 2005 | 6.467 | 6.467 | 6.467 | 6.467 | 135 | -0.10(-1.46%) |
Feb 09, 2005 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 6.437 | 6.570 | 6.437 | 6.562 | 1,291 | +0.21(+3.24%) |
Feb 03, 2005 | 6.467 | 6.533 | 6.356 | 6.356 | 4,597 | -0.01(-0.23%) |
Feb 02, 2005 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |