Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.935 | 6.589 | 5.724 | 6.110 | 789,450 | +0.51(+9.12%) |
May 27, 2005 | 5.076 | 5.599 | 5.057 | 5.599 | 138,470 | +0.54(+10.58%) |
May 26, 2005 | 5.294 | 5.362 | 5.045 | 5.063 | 82,621 | -0.24(-4.61%) |
May 25, 2005 | 5.232 | 5.308 | 5.182 | 5.308 | 16,571 | +0.08(+1.46%) |
May 24, 2005 | 5.387 | 5.387 | 5.157 | 5.232 | 33,557 | -0.21(-3.78%) |
May 23, 2005 | 5.450 | 5.692 | 5.418 | 5.437 | 55,547 | -0.01(-0.23%) |
May 20, 2005 | 5.169 | 5.605 | 4.995 | 5.450 | 134,451 | +0.33(+6.45%) |
May 19, 2005 | 5.045 | 5.350 | 4.920 | 5.120 | 144,240 | +0.16(+3.25%) |
May 18, 2005 | 5.126 | 5.126 | 4.833 | 4.958 | 281,464 | -0.17(-3.27%) |
May 17, 2005 | 5.387 | 5.418 | 5.014 | 5.126 | 139,081 | -0.09(-1.79%) |
May 16, 2005 | 5.605 | 5.792 | 5.213 | 5.219 | 225,571 | -0.33(-5.95%) |
May 13, 2005 | 6.384 | 6.471 | 5.481 | 5.549 | 401,627 | -0.84(-13.08%) |
May 12, 2005 | 6.384 | 6.851 | 6.085 | 6.384 | 608,990 | +0.15(+2.41%) |
May 11, 2005 | 5.780 | 6.533 | 5.618 | 6.234 | 577,760 | +0.49(+8.45%) |
May 10, 2005 | 6.540 | 6.944 | 5.568 | 5.749 | 1,184,973 | +1.39(+31.86%) |
May 09, 2005 | 4.559 | 4.858 | 4.360 | 4.360 | 10,579 | +0.01(+0.14%) |
May 06, 2005 | 4.316 | 4.353 | 4.316 | 4.353 | 5,089 | +0.06(+1.30%) |
May 05, 2005 | 4.297 | 4.297 | 4.297 | 4.297 | 0 | +0.00(+0.00%) |
May 04, 2005 | 4.048 | 4.297 | 4.048 | 4.297 | 4,174 | +0.25(+6.15%) |
May 03, 2005 | 3.805 | 4.204 | 3.805 | 4.048 | 12,042 | -0.07(-1.66%) |
May 02, 2005 | 4.609 | 4.609 | 4.117 | 4.117 | 561 | -0.40(-8.95%) |
Apr 29, 2005 | 4.360 | 4.522 | 4.360 | 4.522 | 964 | +0.11(+2.54%) |
Apr 28, 2005 | 4.299 | 4.410 | 4.299 | 4.410 | 561 | +0.05(+1.14%) |
Apr 27, 2005 | 4.422 | 4.515 | 4.360 | 4.360 | 1,620 | -0.03(-0.71%) |
Apr 26, 2005 | 4.217 | 4.391 | 4.217 | 4.391 | 353 | +0.04(+0.86%) |
Apr 25, 2005 | 4.173 | 4.353 | 4.173 | 4.353 | 1,986 | +0.14(+3.40%) |
Apr 22, 2005 | 4.304 | 4.304 | 4.079 | 4.210 | 7,987 | +0.06(+1.35%) |
Apr 21, 2005 | 4.397 | 4.397 | 4.142 | 4.154 | 14,771 | -0.33(-7.36%) |
Apr 20, 2005 | 4.453 | 4.615 | 4.366 | 4.484 | 11,767 | +0.05(+1.12%) |
Apr 19, 2005 | 4.509 | 4.608 | 4.391 | 4.434 | 11,147 | -0.30(-6.32%) |
Apr 18, 2005 | 4.671 | 4.733 | 4.565 | 4.733 | 2,408 | +0.06(+1.20%) |
Apr 15, 2005 | 4.677 | 4.677 | 4.677 | 4.677 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 5.025 | 5.025 | 4.677 | 4.677 | 7,011 | +0.19(+4.31%) |
Apr 13, 2005 | 4.522 | 4.659 | 4.484 | 4.484 | 2,182 | -0.17(-3.61%) |
Apr 12, 2005 | 4.640 | 4.733 | 4.596 | 4.652 | 5,622 | -0.10(-2.10%) |
Apr 11, 2005 | 4.752 | 4.752 | 4.752 | 4.752 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.287 | 5.287 | 4.746 | 4.752 | 6,897 | -0.32(-6.27%) |
Apr 07, 2005 | 4.765 | 5.070 | 4.765 | 5.070 | 13,429 | +0.14(+2.78%) |
Apr 06, 2005 | 4.927 | 5.123 | 4.927 | 4.933 | 2,568 | -0.17(-3.41%) |
Apr 05, 2005 | 5.269 | 5.269 | 5.107 | 5.107 | 481 | -0.35(-6.45%) |
Apr 04, 2005 | 5.487 | 5.487 | 5.459 | 5.459 | 565 | +0.19(+3.59%) |
Apr 01, 2005 | 5.506 | 5.593 | 5.270 | 5.270 | 1,123 | -0.13(-2.41%) |
Mar 31, 2005 | 5.544 | 5.544 | 5.288 | 5.400 | 5,041 | -0.01(-0.23%) |
Mar 30, 2005 | 5.201 | 5.668 | 5.201 | 5.412 | 15,746 | +0.12(+2.24%) |
Mar 29, 2005 | 5.605 | 5.605 | 5.201 | 5.294 | 3,821 | -0.03(-0.58%) |
Mar 28, 2005 | 4.982 | 5.543 | 4.982 | 5.325 | 11,229 | +0.32(+6.48%) |
Mar 24, 2005 | 4.802 | 5.169 | 4.802 | 5.001 | 8,188 | +0.38(+8.22%) |
Mar 23, 2005 | 4.603 | 4.895 | 4.603 | 4.621 | 5,460 | +0.10(+2.20%) |
Mar 22, 2005 | 4.410 | 4.889 | 4.403 | 4.522 | 50,092 | +0.34(+8.20%) |
Mar 21, 2005 | 4.360 | 4.360 | 3.787 | 4.179 | 11,786 | -0.22(-4.96%) |
Mar 18, 2005 | 4.478 | 4.509 | 4.372 | 4.397 | 9,152 | -0.11(-2.45%) |
Mar 17, 2005 | 4.507 | 4.507 | 4.507 | 4.507 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 4.507 | 4.507 | 4.507 | 4.507 | 642 | +0.01(+0.24%) |
Mar 15, 2005 | 4.459 | 4.497 | 4.459 | 4.497 | 643 | +0.02(+0.42%) |
Mar 14, 2005 | 4.403 | 4.515 | 4.403 | 4.478 | 1,926 | +0.02(+0.56%) |
Mar 11, 2005 | 4.526 | 4.758 | 4.453 | 4.453 | 2,087 | -0.23(-4.92%) |
Mar 10, 2005 | 4.684 | 4.684 | 4.684 | 4.684 | 321 | -0.08(-1.70%) |
Mar 09, 2005 | 4.391 | 4.845 | 4.391 | 4.765 | 25,264 | +0.09(+2.00%) |
Mar 08, 2005 | 4.839 | 4.889 | 4.391 | 4.671 | 48,741 | -0.31(-6.25%) |
Mar 07, 2005 | 4.976 | 4.982 | 4.964 | 4.982 | 802 | +0.15(+3.09%) |
Mar 04, 2005 | 4.908 | 4.908 | 4.771 | 4.833 | 5,462 | -0.07(-1.40%) |
Mar 03, 2005 | 4.871 | 4.902 | 4.871 | 4.902 | 1,605 | -0.07(-1.50%) |
Mar 02, 2005 | 5.069 | 5.069 | 4.827 | 4.976 | 4,824 | -0.07(-1.48%) |