Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.095 | 4.362 | 4.095 | 4.362 | 4,372 | +0.29(+7.22%) |
May 27, 2005 | 4.068 | 4.068 | 4.068 | 4.068 | 286 | +0.04(+0.88%) |
May 26, 2005 | 4.032 | 4.032 | 4.032 | 4.032 | 337 | -0.12(-3.00%) |
May 25, 2005 | 4.228 | 4.228 | 4.157 | 4.157 | 337 | -0.20(-4.50%) |
May 24, 2005 | 4.353 | 4.353 | 4.353 | 4.353 | 898 | +0.12(+2.95%) |
May 23, 2005 | 4.139 | 4.228 | 4.112 | 4.228 | 5,364 | -0.09(-2.06%) |
May 20, 2005 | 4.451 | 4.451 | 4.228 | 4.317 | 3,482 | -0.34(-7.27%) |
May 19, 2005 | 4.646 | 4.655 | 4.646 | 4.655 | 2,195 | +0.38(+8.96%) |
May 18, 2005 | 4.522 | 4.734 | 3.738 | 4.273 | 5,280 | -0.42(-8.92%) |
May 17, 2005 | 4.540 | 4.691 | 4.540 | 4.691 | 1,460 | -0.52(-9.91%) |
May 16, 2005 | 5.456 | 5.465 | 4.629 | 5.207 | 1,966 | +0.12(+2.27%) |
May 13, 2005 | 6.231 | 6.231 | 6.231 | 5.091 | 8,201 | +0.89(+21.19%) |
May 12, 2005 | 4.201 | 4.201 | 4.201 | 4.201 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.317 | 4.317 | 4.201 | 4.201 | 3,464 | +0.06(+1.51%) |
May 10, 2005 | 4.166 | 4.166 | 4.095 | 4.139 | 3,651 | -0.05(-1.27%) |
May 09, 2005 | 4.112 | 4.228 | 4.095 | 4.192 | 6,516 | +0.10(+2.39%) |
May 06, 2005 | 4.522 | 4.522 | 4.023 | 4.095 | 10,240 | +0.09(+2.22%) |
May 05, 2005 | 3.738 | 4.575 | 3.738 | 4.005 | 3,531 | +0.00(+0.00%) |
May 04, 2005 | 3.738 | 4.041 | 3.738 | 4.005 | 8,538 | +0.20(+5.39%) |
May 03, 2005 | 3.756 | 3.854 | 3.738 | 3.801 | 6,066 | -0.12(-2.95%) |
May 02, 2005 | 3.997 | 3.997 | 3.916 | 3.916 | 786 | -0.02(-0.43%) |
Apr 29, 2005 | 4.014 | 4.014 | 3.933 | 3.933 | 704 | +0.09(+2.29%) |
Apr 28, 2005 | 3.988 | 4.014 | 3.774 | 3.845 | 7,864 | -0.14(-3.57%) |
Apr 27, 2005 | 4.032 | 4.210 | 3.988 | 3.988 | 10,815 | -0.11(-2.61%) |
Apr 26, 2005 | 4.032 | 4.201 | 4.023 | 4.095 | 11,543 | -0.22(-5.15%) |
Apr 25, 2005 | 4.869 | 4.869 | 4.317 | 4.317 | 37,307 | -0.77(-15.21%) |
Apr 22, 2005 | 5.341 | 5.341 | 5.091 | 5.091 | 3,033 | -0.25(-4.67%) |
Apr 21, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 5.083 | 5.341 | 5.083 | 5.341 | 2,823 | -0.07(-1.32%) |
Apr 18, 2005 | 5.109 | 5.412 | 5.049 | 5.412 | 2,752 | -0.05(-0.98%) |
Apr 15, 2005 | 5.465 | 5.465 | 5.465 | 5.465 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 5.430 | 5.465 | 5.429 | 5.465 | 674 | +0.04(+0.82%) |
Apr 13, 2005 | 5.421 | 5.421 | 5.421 | 5.421 | 7,639 | +0.06(+1.06%) |
Apr 12, 2005 | 5.364 | 5.364 | 5.364 | 5.364 | 337 | -0.05(-0.89%) |
Apr 11, 2005 | 5.341 | 5.412 | 5.341 | 5.412 | 1,348 | +0.00(+0.00%) |
Apr 08, 2005 | 5.383 | 5.412 | 5.383 | 5.412 | 337 | +0.00(+0.00%) |
Apr 07, 2005 | 5.172 | 5.412 | 5.172 | 5.412 | 674 | +0.00(+0.00%) |
Apr 06, 2005 | 5.163 | 5.412 | 5.091 | 5.412 | 1,572 | +0.04(+0.66%) |
Apr 05, 2005 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.421 | 5.421 | 5.376 | 5.376 | 561 | -0.05(-0.98%) |
Apr 01, 2005 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 5.119 | 5.430 | 5.119 | 5.430 | 634 | +0.00(+0.00%) |
Mar 30, 2005 | 5.172 | 5.430 | 5.172 | 5.430 | 224 | +0.26(+4.99%) |
Mar 29, 2005 | 5.172 | 5.234 | 5.172 | 5.172 | 3,819 | -0.28(-5.22%) |
Mar 28, 2005 | 5.047 | 5.456 | 5.047 | 5.456 | 1,179 | +0.39(+7.73%) |
Mar 24, 2005 | 5.143 | 5.143 | 5.065 | 5.065 | 1,460 | +0.00(+0.00%) |
Mar 23, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 5.189 | 5.456 | 5.065 | 5.065 | 10,721 | -0.12(-2.40%) |
Mar 17, 2005 | 5.189 | 5.189 | 5.189 | 5.189 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 5.261 | 5.269 | 4.976 | 5.189 | 9,810 | +0.04(+0.87%) |
Mar 15, 2005 | 5.074 | 5.145 | 5.074 | 5.145 | 17,194 | +0.13(+2.66%) |
Mar 14, 2005 | 5.011 | 5.011 | 5.011 | 5.011 | 674 | +0.02(+0.36%) |
Mar 11, 2005 | 5.074 | 5.074 | 4.994 | 4.994 | 1,797 | -0.05(-1.06%) |
Mar 10, 2005 | 4.994 | 5.305 | 4.958 | 5.047 | 9,380 | -0.03(-0.53%) |
Mar 09, 2005 | 5.074 | 5.074 | 5.074 | 5.074 | 674 | +0.09(+1.79%) |
Mar 08, 2005 | 5.056 | 5.056 | 4.985 | 4.985 | 2,920 | -0.02(-0.36%) |
Mar 07, 2005 | 5.074 | 5.074 | 4.994 | 5.002 | 22,658 | -0.07(-1.40%) |
Mar 04, 2005 | 5.083 | 5.083 | 5.074 | 5.074 | 6,853 | -0.07(-1.38%) |
Mar 03, 2005 | 5.216 | 5.269 | 5.136 | 5.145 | 7,649 | -0.08(-1.52%) |
Mar 02, 2005 | 5.306 | 5.333 | 5.224 | 5.224 | 1,932 | -0.27(-4.88%) |