Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.950 | 4.790 | 3.950 | 4.790 | 7,064 | +0.29(+6.44%) |
May 27, 2005 | 4.700 | 4.700 | 4.100 | 4.500 | 5,936 | -0.10(-2.17%) |
May 26, 2005 | 4.800 | 4.800 | 4.600 | 4.600 | 3,658 | -0.20(-4.17%) |
May 25, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 | -0.10(-2.04%) |
May 24, 2005 | 4.470 | 4.930 | 4.470 | 4.900 | 800 | -0.09(-1.80%) |
May 23, 2005 | 4.850 | 5.000 | 4.850 | 4.990 | 1,437 | +0.24(+5.05%) |
May 20, 2005 | 4.600 | 4.750 | 4.310 | 4.750 | 7,263 | -0.03(-0.63%) |
May 19, 2005 | 4.780 | 4.780 | 4.780 | 4.780 | 0 | +0.00(+0.00%) |
May 18, 2005 | 4.950 | 4.950 | 4.500 | 4.780 | 3,000 | +0.03(+0.63%) |
May 17, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 5,000 | +0.00(+0.00%) |
May 16, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | +0.00(+0.00%) |
May 13, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 115 | +0.00(+0.00%) |
May 12, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | +0.00(+0.00%) |
May 11, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 2,531 | +0.08(+1.71%) |
May 10, 2005 | 4.670 | 5.000 | 4.500 | 4.670 | 12,587 | -0.33(-6.60%) |
May 09, 2005 | 4.950 | 5.000 | 4.950 | 5.000 | 200 | +0.05(+1.01%) |
May 06, 2005 | 4.850 | 4.950 | 4.601 | 4.950 | 12,015 | -0.05(-1.00%) |
May 05, 2005 | 4.702 | 5.000 | 4.702 | 5.000 | 630 | +0.27(+5.71%) |
May 04, 2005 | 4.500 | 4.730 | 4.358 | 4.730 | 500 | +0.18(+3.96%) |
May 03, 2005 | 4.380 | 4.750 | 4.380 | 4.550 | 464 | -0.20(-4.21%) |
May 02, 2005 | 4.820 | 4.820 | 4.100 | 4.750 | 1,075 | +0.07(+1.50%) |
Apr 29, 2005 | 4.560 | 4.680 | 4.190 | 4.680 | 1,850 | +0.42(+9.86%) |
Apr 28, 2005 | 4.100 | 4.350 | 4.100 | 4.260 | 15,200 | +0.21(+5.19%) |
Apr 27, 2005 | 4.050 | 4.050 | 4.049 | 4.050 | 1,400 | +0.00(+0.00%) |
Apr 26, 2005 | 3.900 | 4.190 | 3.900 | 4.050 | 10,859 | +0.06(+1.50%) |
Apr 25, 2005 | 3.700 | 3.990 | 3.410 | 3.990 | 2,000 | -0.01(-0.25%) |
Apr 22, 2005 | 3.820 | 4.000 | 3.700 | 4.000 | 9,960 | +0.12(+3.09%) |
Apr 21, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 3.750 | 3.900 | 3.750 | 3.880 | 5,440 | +0.08(+2.11%) |
Apr 19, 2005 | 3.600 | 3.800 | 3.390 | 3.800 | 5,198 | +0.00(+0.00%) |
Apr 18, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | +0.00(+0.00%) |
Apr 15, 2005 | 3.800 | 3.801 | 3.800 | 3.800 | 3,500 | -0.08(-2.06%) |
Apr 14, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 3.800 | 3.880 | 3.800 | 3.880 | 700 | +0.08(+2.11%) |
Apr 08, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 689 | +0.00(+0.00%) |
Apr 06, 2005 | 3.890 | 3.960 | 3.400 | 3.800 | 33,499 | -0.15(-3.80%) |
Apr 05, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 1,900 | -0.04(-1.00%) |
Apr 04, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 300 | +0.00(+0.00%) |
Apr 01, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 100 | +0.10(+2.57%) |
Mar 31, 2005 | 3.940 | 3.940 | 3.890 | 3.890 | 6,400 | +0.04(+1.04%) |
Mar 30, 2005 | 3.410 | 3.850 | 3.410 | 3.850 | 2,987 | +0.05(+1.32%) |
Mar 29, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 3.670 | 3.800 | 3.670 | 3.800 | 11,350 | +0.25(+7.04%) |
Mar 23, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 3.450 | 3.600 | 3.330 | 3.550 | 2,300 | +0.07(+1.89%) |
Mar 21, 2005 | 3.484 | 3.484 | 3.484 | 3.484 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 3.490 | 3.490 | 3.484 | 3.484 | 350 | +0.07(+2.17%) |
Mar 17, 2005 | 3.500 | 3.500 | 3.410 | 3.410 | 800 | -0.10(-2.85%) |
Mar 16, 2005 | 3.560 | 3.560 | 3.510 | 3.510 | 1,450 | -0.06(-1.68%) |
Mar 15, 2005 | 3.650 | 3.650 | 3.410 | 3.570 | 1,300 | -0.09(-2.57%) |
Mar 14, 2005 | 3.664 | 3.664 | 3.664 | 3.664 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 3.660 | 3.664 | 3.660 | 3.664 | 300 | -0.05(-1.24%) |
Mar 10, 2005 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 3.671 | 3.800 | 3.660 | 3.710 | 10,500 | +0.03(+0.82%) |
Mar 07, 2005 | 3.690 | 3.800 | 3.560 | 3.680 | 11,600 | +0.01(+0.27%) |
Mar 04, 2005 | 3.560 | 3.720 | 3.520 | 3.670 | 6,100 | -0.03(-0.81%) |
Mar 03, 2005 | 3.800 | 3.800 | 3.680 | 3.700 | 400 | -0.14(-3.65%) |
Mar 02, 2005 | 3.800 | 3.861 | 3.570 | 3.840 | 9,350 | -0.10(-2.54%) |