Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.910 | 3.010 | 2.900 | 2.920 | 76,251 | +0.01(+0.34%) |
May 27, 2005 | 2.990 | 3.010 | 2.870 | 2.910 | 65,481 | -0.07(-2.35%) |
May 26, 2005 | 2.890 | 3.010 | 2.770 | 2.980 | 132,936 | +0.02(+0.68%) |
May 25, 2005 | 3.090 | 3.090 | 2.770 | 2.960 | 138,504 | -0.06(-1.99%) |
May 24, 2005 | 3.010 | 3.040 | 2.960 | 3.020 | 110,300 | +0.08(+2.72%) |
May 23, 2005 | 3.020 | 3.090 | 2.920 | 2.940 | 203,018 | -0.11(-3.61%) |
May 20, 2005 | 3.050 | 3.120 | 2.960 | 3.050 | 223,769 | +0.05(+1.67%) |
May 19, 2005 | 2.750 | 3.060 | 2.750 | 3.000 | 316,165 | +0.34(+12.78%) |
May 18, 2005 | 2.400 | 2.860 | 2.360 | 2.660 | 237,400 | +0.33(+14.16%) |
May 17, 2005 | 2.120 | 2.380 | 2.120 | 2.330 | 140,899 | +0.12(+5.43%) |
May 16, 2005 | 2.210 | 2.270 | 2.050 | 2.210 | 264,724 | -0.05(-2.21%) |
May 13, 2005 | 2.310 | 2.320 | 2.250 | 2.260 | 95,717 | -0.04(-1.74%) |
May 12, 2005 | 2.300 | 2.340 | 2.270 | 2.300 | 81,843 | -0.02(-0.82%) |
May 11, 2005 | 2.310 | 2.350 | 2.250 | 2.319 | 62,304 | -0.00(-0.04%) |
May 10, 2005 | 2.300 | 2.330 | 2.240 | 2.320 | 193,874 | +0.02(+0.87%) |
May 09, 2005 | 2.520 | 2.550 | 2.260 | 2.300 | 543,807 | -0.22(-8.73%) |
May 06, 2005 | 2.700 | 2.720 | 2.500 | 2.520 | 161,591 | -0.16(-5.94%) |
May 05, 2005 | 2.750 | 2.750 | 2.650 | 2.679 | 122,672 | -0.00(-0.04%) |
May 04, 2005 | 2.670 | 2.820 | 2.670 | 2.680 | 96,252 | +0.01(+0.37%) |
May 03, 2005 | 2.740 | 2.770 | 2.660 | 2.670 | 93,108 | -0.08(-2.91%) |
May 02, 2005 | 2.820 | 2.820 | 2.740 | 2.750 | 93,366 | -0.02(-0.72%) |
Apr 29, 2005 | 2.880 | 2.900 | 2.740 | 2.770 | 154,764 | -0.08(-2.81%) |
Apr 28, 2005 | 2.860 | 2.940 | 2.850 | 2.850 | 118,868 | -0.05(-1.72%) |
Apr 27, 2005 | 2.880 | 2.950 | 2.860 | 2.900 | 265,025 | +0.09(+3.20%) |
Apr 26, 2005 | 2.920 | 2.920 | 2.740 | 2.810 | 415,907 | -0.24(-7.87%) |
Apr 25, 2005 | 3.130 | 3.140 | 3.020 | 3.050 | 116,722 | +0.00(+0.00%) |
Apr 22, 2005 | 3.000 | 3.130 | 3.000 | 3.050 | 93,907 | +0.03(+0.99%) |
Apr 21, 2005 | 3.360 | 3.380 | 3.020 | 3.020 | 172,706 | -0.24(-7.36%) |
Apr 20, 2005 | 3.250 | 3.400 | 3.170 | 3.260 | 142,109 | +0.05(+1.53%) |
Apr 19, 2005 | 3.150 | 3.230 | 3.000 | 3.211 | 147,402 | +0.14(+4.59%) |
Apr 18, 2005 | 2.800 | 3.310 | 2.800 | 3.070 | 253,199 | +0.27(+9.64%) |
Apr 15, 2005 | 2.650 | 3.090 | 2.650 | 2.800 | 122,999 | +0.10(+3.70%) |
Apr 14, 2005 | 2.670 | 2.800 | 2.610 | 2.700 | 245,453 | -0.05(-1.82%) |
Apr 13, 2005 | 2.800 | 2.910 | 2.750 | 2.750 | 103,926 | -0.05(-1.79%) |
Apr 12, 2005 | 2.800 | 2.950 | 2.770 | 2.800 | 115,903 | -0.05(-1.75%) |
Apr 11, 2005 | 2.900 | 3.090 | 2.710 | 2.850 | 148,939 | -0.09(-3.06%) |
Apr 08, 2005 | 2.980 | 3.090 | 2.900 | 2.940 | 120,106 | -0.06(-2.00%) |
Apr 07, 2005 | 3.000 | 3.110 | 2.984 | 3.000 | 135,981 | +0.00(+0.00%) |
Apr 06, 2005 | 2.970 | 3.000 | 2.950 | 3.000 | 150,839 | +0.05(+1.69%) |
Apr 05, 2005 | 3.080 | 3.090 | 2.900 | 2.950 | 356,813 | -0.18(-5.75%) |
Apr 04, 2005 | 3.380 | 3.380 | 3.130 | 3.130 | 201,495 | -0.08(-2.49%) |
Apr 01, 2005 | 3.690 | 3.690 | 3.200 | 3.210 | 209,799 | -0.36(-10.08%) |
Mar 31, 2005 | 3.500 | 3.660 | 3.450 | 3.570 | 100,747 | -0.01(-0.28%) |
Mar 30, 2005 | 3.900 | 3.960 | 3.500 | 3.580 | 341,039 | -0.39(-9.82%) |
Mar 29, 2005 | 4.000 | 4.050 | 3.950 | 3.970 | 73,395 | -0.04(-1.00%) |
Mar 28, 2005 | 4.180 | 4.180 | 4.000 | 4.010 | 109,304 | -0.03(-0.74%) |
Mar 24, 2005 | 4.250 | 4.250 | 4.000 | 4.040 | 61,850 | -0.11(-2.65%) |
Mar 23, 2005 | 4.000 | 4.250 | 4.000 | 4.150 | 89,858 | +0.14(+3.49%) |
Mar 22, 2005 | 4.000 | 4.110 | 3.980 | 4.010 | 70,770 | -0.06(-1.47%) |
Mar 21, 2005 | 4.230 | 4.230 | 4.000 | 4.070 | 75,246 | -0.06(-1.45%) |
Mar 18, 2005 | 3.980 | 4.130 | 3.920 | 4.130 | 185,652 | +0.14(+3.51%) |
Mar 17, 2005 | 4.000 | 4.110 | 3.990 | 3.990 | 75,654 | -0.04(-0.99%) |
Mar 16, 2005 | 4.270 | 4.315 | 3.970 | 4.030 | 182,116 | -0.28(-6.50%) |
Mar 15, 2005 | 4.330 | 4.330 | 4.200 | 4.310 | 99,934 | -0.02(-0.46%) |
Mar 14, 2005 | 4.400 | 4.430 | 4.250 | 4.330 | 83,397 | -0.04(-0.89%) |
Mar 11, 2005 | 4.470 | 4.500 | 4.350 | 4.369 | 63,678 | +0.01(+0.21%) |
Mar 10, 2005 | 4.540 | 4.550 | 4.350 | 4.360 | 100,011 | -0.07(-1.58%) |
Mar 09, 2005 | 4.450 | 4.500 | 4.400 | 4.430 | 65,279 | -0.03(-0.67%) |
Mar 08, 2005 | 4.400 | 4.600 | 4.400 | 4.460 | 154,646 | +0.05(+1.13%) |
Mar 07, 2005 | 4.650 | 4.650 | 4.410 | 4.410 | 101,961 | -0.11(-2.43%) |
Mar 04, 2005 | 4.400 | 4.650 | 4.400 | 4.520 | 102,648 | +0.15(+3.43%) |
Mar 03, 2005 | 4.660 | 4.690 | 4.370 | 4.370 | 197,422 | -0.23(-5.00%) |
Mar 02, 2005 | 4.570 | 4.669 | 4.500 | 4.600 | 236,402 | +0.23(+5.26%) |