Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.816 | 6.816 | 6.787 | 6.787 | 920 | -0.03(-0.43%) |
May 27, 2005 | 6.816 | 6.816 | 6.816 | 6.816 | 511 | +0.02(+0.29%) |
May 26, 2005 | 6.699 | 6.796 | 6.669 | 6.796 | 5,522 | +0.15(+2.19%) |
May 25, 2005 | 6.728 | 6.747 | 6.651 | 6.651 | 613 | -0.03(-0.42%) |
May 24, 2005 | 6.669 | 6.679 | 6.669 | 6.679 | 715 | -0.02(-0.29%) |
May 23, 2005 | 6.376 | 6.796 | 6.376 | 6.699 | 20,145 | +1.21(+22.10%) |
May 20, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 19, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 102 | +0.00(+0.00%) |
May 18, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 102 | +0.00(+0.00%) |
May 17, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 16, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 13, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 12, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 11, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 10, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 09, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 06, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 04, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 03, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
May 02, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 102 | +0.00(+0.00%) |
Apr 29, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 1,022 | +0.00(+0.00%) |
Apr 26, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 102 | +0.00(+0.00%) |
Apr 20, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 5.486 | 5.486 | 5.486 | 5.486 | 102 | -0.01(-0.18%) |
Apr 18, 2005 | 5.496 | 5.496 | 5.496 | 5.496 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 5.496 | 5.496 | 5.496 | 5.496 | 511 | -0.03(-0.53%) |
Apr 14, 2005 | 5.525 | 5.525 | 5.525 | 5.525 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 5.525 | 5.525 | 5.525 | 5.525 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 5.525 | 5.525 | 5.525 | 5.525 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 5.525 | 5.525 | 5.525 | 5.525 | 1,022 | -0.10(-1.74%) |
Apr 08, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 613 | +0.05(+0.88%) |
Apr 07, 2005 | 5.574 | 5.574 | 5.574 | 5.574 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 5.574 | 5.613 | 5.574 | 5.574 | 5,726 | -0.05(-0.87%) |
Apr 05, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 818 | +0.00(+0.00%) |
Mar 31, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 1,124 | -0.05(-0.86%) |
Mar 28, 2005 | 5.672 | 5.672 | 5.672 | 5.672 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 5.672 | 5.672 | 5.672 | 5.672 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 5.672 | 5.672 | 5.672 | 5.672 | 102 | +0.05(+0.87%) |
Mar 22, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 102 | +0.00(+0.00%) |
Mar 15, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 204 | -0.05(-0.86%) |
Mar 14, 2005 | 5.672 | 5.672 | 5.672 | 5.672 | 4,601 | -0.05(-0.85%) |
Mar 11, 2005 | 5.721 | 5.721 | 5.721 | 5.721 | 102 | +0.00(+0.00%) |
Mar 10, 2005 | 5.721 | 5.721 | 5.721 | 5.721 | 511 | -0.05(-0.85%) |
Mar 09, 2005 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 5.818 | 5.818 | 5.770 | 5.770 | 1,533 | +0.07(+1.20%) |
Mar 07, 2005 | 5.701 | 5.701 | 5.701 | 5.701 | 511 | -0.03(-0.51%) |
Mar 04, 2005 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 5.730 | 5.730 | 5.730 | 5.730 | 204 | +0.00(+0.00%) |