Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.250 | 3.700 | 3.240 | 3.630 | 935,800 | +0.40(+12.38%) |
May 27, 2005 | 3.200 | 3.250 | 3.180 | 3.230 | 129,800 | +0.06(+1.89%) |
May 26, 2005 | 3.250 | 3.250 | 3.020 | 3.170 | 191,900 | +0.15(+4.97%) |
May 25, 2005 | 3.350 | 3.440 | 2.850 | 3.020 | 739,700 | -0.33(-9.85%) |
May 24, 2005 | 2.740 | 3.350 | 2.700 | 3.350 | 890,100 | +0.70(+26.42%) |
May 23, 2005 | 2.450 | 2.650 | 2.450 | 2.650 | 226,200 | +0.23(+9.50%) |
May 20, 2005 | 2.360 | 2.450 | 2.360 | 2.420 | 18,900 | +0.01(+0.41%) |
May 19, 2005 | 2.450 | 2.450 | 2.350 | 2.410 | 15,700 | +0.01(+0.42%) |
May 18, 2005 | 2.410 | 2.420 | 2.310 | 2.400 | 49,300 | +0.09(+3.90%) |
May 17, 2005 | 2.300 | 2.340 | 2.250 | 2.310 | 29,700 | -0.04(-1.70%) |
May 16, 2005 | 2.320 | 2.370 | 2.150 | 2.350 | 79,000 | +0.04(+1.73%) |
May 13, 2005 | 2.500 | 2.500 | 2.310 | 2.310 | 55,300 | -0.19(-7.60%) |
May 12, 2005 | 2.650 | 2.650 | 2.500 | 2.500 | 69,700 | -0.10(-3.85%) |
May 11, 2005 | 2.500 | 2.660 | 2.500 | 2.600 | 75,000 | +0.01(+0.39%) |
May 10, 2005 | 2.450 | 2.600 | 2.380 | 2.590 | 110,300 | +0.14(+5.71%) |
May 09, 2005 | 2.430 | 2.450 | 2.300 | 2.450 | 46,300 | +0.05(+2.08%) |
May 06, 2005 | 2.430 | 2.430 | 2.310 | 2.400 | 29,400 | +0.03(+1.27%) |
May 05, 2005 | 2.310 | 2.380 | 2.270 | 2.370 | 49,300 | +0.04(+1.72%) |
May 04, 2005 | 2.450 | 2.460 | 2.300 | 2.330 | 48,800 | -0.10(-4.12%) |
May 03, 2005 | 2.290 | 2.470 | 2.290 | 2.430 | 195,000 | +0.17(+7.52%) |
May 02, 2005 | 2.250 | 2.290 | 2.200 | 2.260 | 29,700 | +0.07(+3.20%) |
Apr 29, 2005 | 2.220 | 2.240 | 2.190 | 2.190 | 16,900 | -0.03(-1.35%) |
Apr 28, 2005 | 2.260 | 2.300 | 2.170 | 2.220 | 44,800 | -0.09(-3.90%) |
Apr 27, 2005 | 2.320 | 2.350 | 2.250 | 2.310 | 30,900 | +0.02(+0.87%) |
Apr 26, 2005 | 2.350 | 2.370 | 2.270 | 2.290 | 17,500 | -0.07(-2.97%) |
Apr 25, 2005 | 2.450 | 2.450 | 2.280 | 2.360 | 86,900 | -0.07(-2.88%) |
Apr 22, 2005 | 2.260 | 2.450 | 2.250 | 2.430 | 108,800 | +0.13(+5.65%) |
Apr 21, 2005 | 2.010 | 2.380 | 2.000 | 2.300 | 178,300 | +0.29(+14.43%) |
Apr 20, 2005 | 2.140 | 2.140 | 2.010 | 2.010 | 53,300 | -0.14(-6.51%) |
Apr 19, 2005 | 2.190 | 2.200 | 2.140 | 2.150 | 26,900 | -0.04(-1.83%) |
Apr 18, 2005 | 2.290 | 2.290 | 2.190 | 2.190 | 40,000 | -0.10(-4.37%) |
Apr 15, 2005 | 2.210 | 2.300 | 2.210 | 2.290 | 20,600 | -0.01(-0.43%) |
Apr 14, 2005 | 2.400 | 2.450 | 2.200 | 2.300 | 27,600 | -0.10(-4.17%) |
Apr 13, 2005 | 2.450 | 2.500 | 2.390 | 2.400 | 66,500 | +0.01(+0.42%) |
Apr 12, 2005 | 2.320 | 2.440 | 2.300 | 2.390 | 61,500 | +0.10(+4.37%) |
Apr 11, 2005 | 2.240 | 2.290 | 2.150 | 2.290 | 59,100 | +0.09(+4.09%) |
Apr 08, 2005 | 2.240 | 2.250 | 2.200 | 2.200 | 21,900 | +0.01(+0.46%) |
Apr 07, 2005 | 2.170 | 2.200 | 2.150 | 2.190 | 14,200 | +0.03(+1.39%) |
Apr 06, 2005 | 2.230 | 2.230 | 2.150 | 2.160 | 63,400 | -0.02(-0.92%) |
Apr 05, 2005 | 2.200 | 2.250 | 2.180 | 2.180 | 68,700 | -0.07(-3.11%) |
Apr 04, 2005 | 2.220 | 2.250 | 2.200 | 2.250 | 20,800 | -0.03(-1.32%) |
Apr 01, 2005 | 2.330 | 2.330 | 2.200 | 2.280 | 26,900 | -0.05(-2.15%) |
Mar 31, 2005 | 2.200 | 2.380 | 2.200 | 2.330 | 62,100 | +0.13(+5.91%) |
Mar 30, 2005 | 2.380 | 2.380 | 2.100 | 2.200 | 197,100 | -0.28(-11.29%) |
Mar 29, 2005 | 2.580 | 2.650 | 2.400 | 2.480 | 51,600 | -0.10(-3.88%) |
Mar 28, 2005 | 2.390 | 2.600 | 2.380 | 2.580 | 80,900 | +0.28(+12.17%) |
Mar 24, 2005 | 2.400 | 2.470 | 2.300 | 2.300 | 20,800 | -0.15(-6.12%) |
Mar 23, 2005 | 2.500 | 2.500 | 2.430 | 2.450 | 37,000 | -0.05(-2.00%) |
Mar 22, 2005 | 2.500 | 2.500 | 2.420 | 2.500 | 17,100 | +0.00(+0.00%) |
Mar 21, 2005 | 2.500 | 2.520 | 2.420 | 2.500 | 52,700 | +0.04(+1.63%) |
Mar 18, 2005 | 2.390 | 2.490 | 2.390 | 2.460 | 42,800 | +0.11(+4.68%) |
Mar 17, 2005 | 2.350 | 2.400 | 2.280 | 2.350 | 23,400 | +0.06(+2.62%) |
Mar 16, 2005 | 2.330 | 2.340 | 2.210 | 2.290 | 89,700 | -0.07(-2.97%) |
Mar 15, 2005 | 2.400 | 2.400 | 2.300 | 2.360 | 23,900 | -0.05(-2.07%) |
Mar 14, 2005 | 2.400 | 2.430 | 2.200 | 2.410 | 74,300 | +0.01(+0.42%) |
Mar 11, 2005 | 2.400 | 2.440 | 2.390 | 2.400 | 57,600 | +0.00(+0.00%) |
Mar 10, 2005 | 2.360 | 2.440 | 2.360 | 2.400 | 41,500 | -0.04(-1.64%) |
Mar 09, 2005 | 2.470 | 2.520 | 2.410 | 2.440 | 55,800 | -0.10(-3.94%) |
Mar 08, 2005 | 2.550 | 2.590 | 2.440 | 2.540 | 24,000 | +0.01(+0.40%) |
Mar 07, 2005 | 2.600 | 2.700 | 2.500 | 2.530 | 100,500 | -0.08(-3.07%) |
Mar 04, 2005 | 2.650 | 2.690 | 2.600 | 2.610 | 84,600 | -0.04(-1.51%) |
Mar 03, 2005 | 2.560 | 2.680 | 2.560 | 2.650 | 90,100 | +0.05(+1.92%) |
Mar 02, 2005 | 2.440 | 2.650 | 2.410 | 2.600 | 84,100 | +0.16(+6.56%) |