Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.594 | 5.594 | 5.594 | 5.594 | 1,172 | +0.02(+0.27%) |
May 27, 2005 | 5.497 | 5.579 | 5.454 | 5.579 | 11,965 | +0.08(+1.42%) |
May 26, 2005 | 5.699 | 5.769 | 5.501 | 5.501 | 13,409 | -0.20(-3.45%) |
May 25, 2005 | 5.629 | 5.697 | 5.629 | 5.697 | 2,860 | +0.07(+1.22%) |
May 24, 2005 | 5.629 | 5.629 | 5.629 | 5.629 | 0 | +0.00(+0.00%) |
May 23, 2005 | 5.629 | 5.629 | 5.629 | 5.629 | 0 | +0.00(+0.00%) |
May 20, 2005 | 5.384 | 5.629 | 5.384 | 5.629 | 2,860 | +0.24(+4.51%) |
May 19, 2005 | 5.244 | 5.386 | 5.244 | 5.386 | 1,906 | +0.14(+2.68%) |
May 17, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 2,202 | -0.21(-3.82%) |
May 16, 2005 | 5.454 | 5.454 | 5.454 | 5.454 | 0 | +0.00(+0.00%) |
May 13, 2005 | 5.586 | 5.586 | 5.454 | 5.454 | 7,064 | -0.06(-1.02%) |
May 12, 2005 | 5.552 | 5.552 | 5.510 | 5.510 | 1,596 | -0.05(-0.86%) |
May 11, 2005 | 5.555 | 5.558 | 5.555 | 5.558 | 4,290 | +0.03(+0.61%) |
May 10, 2005 | 5.524 | 5.524 | 5.524 | 5.524 | 953 | +0.10(+1.94%) |
May 09, 2005 | 5.419 | 5.419 | 5.419 | 5.419 | 0 | +0.00(+0.00%) |
May 06, 2005 | 5.419 | 5.419 | 5.419 | 5.419 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.419 | 5.419 | 5.419 | 5.419 | 510 | +0.10(+1.97%) |
May 04, 2005 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
May 03, 2005 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
May 02, 2005 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 5.314 | 5.314 | 5.314 | 5.314 | 953 | -0.00(-0.00%) |
Apr 28, 2005 | 5.314 | 5.314 | 5.314 | 5.314 | 738 | -0.14(-2.56%) |
Apr 27, 2005 | 5.454 | 5.454 | 5.454 | 5.454 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 5.454 | 5.468 | 5.454 | 5.454 | 4,748 | -0.17(-3.03%) |
Apr 25, 2005 | 5.625 | 5.625 | 5.625 | 5.625 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 5.625 | 5.625 | 5.625 | 5.625 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 5.625 | 5.625 | 5.625 | 5.625 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 5.790 | 5.790 | 5.625 | 5.625 | 3,813 | -0.25(-4.24%) |
Apr 19, 2005 | 5.874 | 5.874 | 5.874 | 5.874 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 5.489 | 5.902 | 5.455 | 5.874 | 20,498 | +0.45(+8.25%) |
Apr 15, 2005 | 5.433 | 5.433 | 5.426 | 5.426 | 4,771 | -0.03(-0.54%) |
Apr 14, 2005 | 5.455 | 5.455 | 5.455 | 5.455 | 762 | -0.12(-2.11%) |
Apr 13, 2005 | 5.576 | 5.576 | 5.573 | 5.573 | 953 | -0.10(-1.81%) |
Apr 12, 2005 | 5.489 | 5.704 | 5.482 | 5.676 | 12,394 | +0.22(+4.07%) |
Apr 11, 2005 | 5.454 | 5.454 | 5.454 | 5.454 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.454 | 5.454 | 5.454 | 5.454 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 5.454 | 5.454 | 5.454 | 5.454 | 2,383 | +0.00(+0.00%) |
Apr 06, 2005 | 5.454 | 5.454 | 5.454 | 5.454 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 5.454 | 5.454 | 5.454 | 5.454 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.454 | 5.454 | 5.454 | 5.454 | 2,383 | +0.07(+1.30%) |
Apr 01, 2005 | 5.384 | 5.384 | 5.384 | 5.384 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 5.384 | 5.384 | 5.384 | 5.384 | 1,430 | -0.07(-1.28%) |
Mar 30, 2005 | 5.384 | 5.454 | 5.384 | 5.454 | 9,057 | +0.03(+0.65%) |
Mar 29, 2005 | 5.419 | 5.419 | 5.419 | 5.419 | 476 | -0.10(-1.90%) |
Mar 28, 2005 | 5.524 | 5.524 | 5.524 | 5.524 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 5.524 | 5.524 | 5.524 | 5.524 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 5.327 | 5.664 | 5.327 | 5.524 | 18,267 | +0.13(+2.36%) |
Mar 22, 2005 | 5.454 | 5.454 | 5.397 | 5.397 | 3,575 | -0.23(-4.12%) |
Mar 21, 2005 | 5.629 | 5.629 | 5.629 | 5.629 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 5.629 | 5.629 | 5.629 | 5.629 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 5.629 | 5.629 | 5.629 | 5.629 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 5.630 | 5.630 | 5.629 | 5.629 | 2,640 | +0.03(+0.50%) |
Mar 15, 2005 | 5.594 | 5.601 | 5.594 | 5.601 | 6,197 | +0.00(+0.07%) |
Mar 14, 2005 | 5.597 | 5.597 | 5.597 | 5.597 | 2,383 | -0.02(-0.42%) |
Mar 11, 2005 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.732 | 5.732 | 5.620 | 5.620 | 1,430 | -0.09(-1.64%) |
Mar 08, 2005 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 5.676 | 5.731 | 5.643 | 5.714 | 15,273 | +0.04(+0.64%) |
Mar 04, 2005 | 5.489 | 5.678 | 5.482 | 5.678 | 13,710 | +0.39(+7.35%) |
Mar 03, 2005 | 5.289 | 5.289 | 5.289 | 5.289 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 5.035 | 5.289 | 5.035 | 5.289 | 4,767 | +0.24(+4.85%) |