Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 400 | -0.02(-0.68%) |
May 27, 2005 | 2.970 | 2.970 | 2.920 | 2.920 | 400 | -0.03(-1.02%) |
May 26, 2005 | 2.950 | 2.950 | 2.910 | 2.950 | 2,900 | +0.00(+0.00%) |
May 25, 2005 | 2.990 | 2.990 | 2.950 | 2.950 | 1,200 | -0.03(-1.01%) |
May 24, 2005 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |
May 23, 2005 | 3.000 | 3.010 | 2.950 | 2.980 | 5,900 | -0.11(-3.56%) |
May 20, 2005 | 3.050 | 3.090 | 3.050 | 3.090 | 500 | -0.01(-0.32%) |
May 19, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
May 18, 2005 | 3.160 | 3.160 | 3.100 | 3.100 | 2,600 | -0.05(-1.59%) |
May 17, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 1,400 | -0.05(-1.56%) |
May 16, 2005 | 3.190 | 3.200 | 3.190 | 3.200 | 2,500 | +0.01(+0.31%) |
May 13, 2005 | 3.200 | 3.200 | 3.190 | 3.190 | 3,700 | -0.10(-3.04%) |
May 12, 2005 | 3.300 | 3.350 | 3.280 | 3.290 | 19,400 | +0.14(+4.44%) |
May 11, 2005 | 3.050 | 3.150 | 3.050 | 3.150 | 3,700 | +0.10(+3.28%) |
May 10, 2005 | 3.000 | 3.050 | 3.000 | 3.050 | 11,400 | +0.10(+3.39%) |
May 09, 2005 | 2.700 | 3.080 | 2.700 | 2.950 | 22,500 | +0.15(+5.36%) |
May 06, 2005 | 2.840 | 2.840 | 2.800 | 2.800 | 1,500 | -0.09(-3.11%) |
May 05, 2005 | 2.860 | 3.040 | 2.850 | 2.890 | 5,500 | +0.03(+1.05%) |
May 04, 2005 | 2.860 | 2.860 | 2.860 | 2.860 | 500 | -0.04(-1.38%) |
May 03, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 700 | +0.00(+0.00%) |
May 02, 2005 | 2.940 | 2.940 | 2.900 | 2.900 | 1,300 | -0.01(-0.34%) |
Apr 29, 2005 | 2.900 | 2.910 | 2.900 | 2.910 | 1,300 | +0.00(+0.00%) |
Apr 28, 2005 | 3.110 | 3.110 | 2.900 | 2.910 | 19,200 | -0.09(-3.00%) |
Apr 27, 2005 | 3.100 | 3.100 | 2.950 | 3.000 | 8,100 | -0.15(-4.76%) |
Apr 26, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 500 | -0.05(-1.56%) |
Apr 25, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 3.100 | 3.200 | 3.100 | 3.200 | 1,800 | +0.10(+3.23%) |
Apr 21, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 1,500 | -0.02(-0.64%) |
Apr 20, 2005 | 3.200 | 3.200 | 3.100 | 3.120 | 5,900 | -0.14(-4.29%) |
Apr 19, 2005 | 3.200 | 3.260 | 3.200 | 3.260 | 2,200 | +0.10(+3.16%) |
Apr 18, 2005 | 3.200 | 3.250 | 3.150 | 3.160 | 10,200 | -0.04(-1.25%) |
Apr 15, 2005 | 3.650 | 3.650 | 3.200 | 3.200 | 22,600 | -0.50(-13.51%) |
Apr 14, 2005 | 3.690 | 3.700 | 3.690 | 3.700 | 3,800 | +0.01(+0.27%) |
Apr 13, 2005 | 3.600 | 3.690 | 3.570 | 3.690 | 11,200 | +0.04(+1.10%) |
Apr 12, 2005 | 3.570 | 3.650 | 3.570 | 3.650 | 3,300 | +0.05(+1.39%) |
Apr 11, 2005 | 3.670 | 3.670 | 3.600 | 3.600 | 600 | -0.09(-2.44%) |
Apr 08, 2005 | 3.680 | 3.690 | 3.680 | 3.690 | 600 | +0.02(+0.54%) |
Apr 07, 2005 | 3.720 | 3.720 | 3.670 | 3.670 | 1,000 | -0.11(-2.91%) |
Apr 06, 2005 | 3.700 | 3.780 | 3.700 | 3.780 | 5,200 | +0.11(+3.00%) |
Apr 05, 2005 | 3.640 | 3.690 | 3.640 | 3.670 | 3,200 | +0.03(+0.82%) |
Apr 04, 2005 | 3.610 | 3.640 | 3.610 | 3.640 | 1,100 | -0.06(-1.62%) |
Apr 01, 2005 | 3.750 | 3.840 | 3.650 | 3.700 | 8,300 | +0.08(+2.21%) |
Mar 31, 2005 | 3.950 | 4.050 | 3.450 | 3.620 | 35,300 | -0.33(-8.35%) |
Mar 30, 2005 | 3.850 | 3.950 | 3.850 | 3.950 | 21,400 | +0.12(+3.13%) |
Mar 29, 2005 | 3.830 | 3.840 | 3.830 | 3.830 | 4,300 | +0.03(+0.79%) |
Mar 28, 2005 | 3.850 | 3.860 | 3.800 | 3.800 | 8,900 | -0.02(-0.52%) |
Mar 24, 2005 | 3.910 | 3.910 | 3.810 | 3.820 | 6,100 | -0.11(-2.80%) |
Mar 23, 2005 | 4.000 | 4.000 | 3.930 | 3.930 | 2,700 | -0.04(-1.01%) |
Mar 22, 2005 | 3.990 | 4.030 | 3.970 | 3.970 | 5,600 | -0.03(-0.75%) |
Mar 21, 2005 | 4.050 | 4.050 | 3.990 | 4.000 | 14,900 | +0.05(+1.27%) |
Mar 18, 2005 | 3.950 | 3.950 | 3.920 | 3.950 | 6,400 | -0.06(-1.50%) |
Mar 17, 2005 | 3.630 | 4.050 | 3.630 | 4.010 | 34,200 | +0.39(+10.77%) |
Mar 16, 2005 | 3.740 | 3.740 | 3.610 | 3.620 | 4,300 | -0.13(-3.47%) |
Mar 15, 2005 | 3.730 | 3.750 | 3.730 | 3.750 | 3,000 | +0.05(+1.35%) |
Mar 14, 2005 | 3.740 | 3.740 | 3.700 | 3.700 | 1,200 | -0.02(-0.54%) |
Mar 11, 2005 | 3.770 | 3.770 | 3.720 | 3.720 | 5,800 | -0.06(-1.59%) |
Mar 10, 2005 | 3.730 | 3.780 | 3.730 | 3.780 | 5,300 | +0.03(+0.80%) |
Mar 09, 2005 | 3.740 | 3.780 | 3.730 | 3.750 | 1,400 | +0.00(+0.00%) |
Mar 08, 2005 | 3.740 | 3.750 | 3.720 | 3.750 | 3,400 | +0.05(+1.35%) |
Mar 07, 2005 | 3.740 | 3.750 | 3.700 | 3.700 | 4,100 | +0.04(+1.09%) |
Mar 04, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 200 | +0.00(+0.00%) |
Mar 03, 2005 | 3.680 | 3.710 | 3.660 | 3.660 | 2,400 | -0.04(-1.08%) |
Mar 02, 2005 | 3.670 | 3.700 | 3.670 | 3.700 | 1,200 | +0.03(+0.82%) |