Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.771 | 2.780 | 2.699 | 2.709 | 1,203,410 | +1.33(+96.84%) |
May 27, 2005 | 1.346 | 1.377 | 1.346 | 1.376 | 332,247 | +0.03(+2.24%) |
May 26, 2005 | 1.346 | 1.347 | 1.334 | 1.346 | 559,679 | -0.00(-0.28%) |
May 25, 2005 | 1.353 | 1.355 | 1.345 | 1.350 | 409,376 | -0.00(-0.26%) |
May 24, 2005 | 1.354 | 1.369 | 1.350 | 1.354 | 741,624 | -0.00(-0.06%) |
May 23, 2005 | 1.361 | 1.363 | 1.354 | 1.354 | 423,220 | -0.00(-0.06%) |
May 20, 2005 | 1.358 | 1.358 | 1.342 | 1.355 | 555,724 | +0.00(+0.17%) |
May 19, 2005 | 1.351 | 1.360 | 1.340 | 1.353 | 1,959,867 | -1.35(-49.96%) |
May 18, 2005 | 2.659 | 2.725 | 2.654 | 2.704 | 3,543,978 | +0.06(+2.32%) |
May 17, 2005 | 2.632 | 2.651 | 2.622 | 2.643 | 2,990,231 | +0.01(+0.38%) |
May 16, 2005 | 2.604 | 2.634 | 2.584 | 2.632 | 3,472,782 | +0.04(+1.60%) |
May 13, 2005 | 2.636 | 2.637 | 2.584 | 2.591 | 4,176,831 | -0.07(-2.51%) |
May 12, 2005 | 2.675 | 2.675 | 2.645 | 2.658 | 4,833,416 | -0.03(-1.04%) |
May 11, 2005 | 2.714 | 2.714 | 2.667 | 2.685 | 6,597,495 | -0.03(-1.12%) |
May 10, 2005 | 2.711 | 2.735 | 2.680 | 2.716 | 7,602,149 | +0.01(+0.51%) |
May 09, 2005 | 2.683 | 2.713 | 2.655 | 2.702 | 14,476,518 | +0.07(+2.53%) |
May 06, 2005 | 2.616 | 2.645 | 2.607 | 2.635 | 3,322,479 | +0.03(+1.14%) |
May 05, 2005 | 2.624 | 2.679 | 2.600 | 2.606 | 4,683,114 | -0.01(-0.29%) |
May 04, 2005 | 2.584 | 2.620 | 2.584 | 2.613 | 1,321,081 | +0.03(+1.14%) |
May 03, 2005 | 2.569 | 2.589 | 2.569 | 2.584 | 1,843,185 | +0.01(+0.31%) |
May 02, 2005 | 2.551 | 2.584 | 2.551 | 2.576 | 1,249,885 | +0.02(+0.95%) |
Apr 29, 2005 | 2.542 | 2.566 | 2.532 | 2.551 | 2,483,949 | +0.02(+0.86%) |
Apr 28, 2005 | 2.526 | 2.562 | 2.508 | 2.530 | 2,681,715 | -0.00(-0.14%) |
Apr 27, 2005 | 2.564 | 2.564 | 2.531 | 2.533 | 2,270,361 | -0.03(-1.03%) |
Apr 26, 2005 | 2.562 | 2.582 | 2.547 | 2.560 | 1,795,721 | +0.00(+0.04%) |
Apr 25, 2005 | 2.566 | 2.593 | 2.554 | 2.559 | 3,528,156 | -0.01(-0.28%) |
Apr 22, 2005 | 2.569 | 2.590 | 2.564 | 2.566 | 2,254,539 | -0.00(-0.12%) |
Apr 21, 2005 | 2.548 | 2.581 | 2.538 | 2.569 | 1,938,113 | +0.02(+0.67%) |
Apr 20, 2005 | 2.579 | 2.590 | 2.541 | 2.551 | 4,200,563 | -0.04(-1.56%) |
Apr 19, 2005 | 2.579 | 2.592 | 2.565 | 2.592 | 1,851,095 | +0.02(+0.73%) |
Apr 18, 2005 | 2.577 | 2.582 | 2.558 | 2.573 | 2,389,021 | -0.01(-0.27%) |
Apr 15, 2005 | 2.600 | 2.637 | 2.580 | 2.580 | 2,365,289 | -0.02(-0.58%) |
Apr 14, 2005 | 2.577 | 2.603 | 2.576 | 2.595 | 3,456,960 | +0.02(+0.79%) |
Apr 13, 2005 | 2.608 | 2.608 | 2.572 | 2.575 | 2,096,326 | -0.04(-1.37%) |
Apr 12, 2005 | 2.619 | 2.624 | 2.602 | 2.611 | 2,697,537 | -0.01(-0.39%) |
Apr 11, 2005 | 2.627 | 2.639 | 2.617 | 2.621 | 2,974,410 | +0.00(+0.02%) |
Apr 08, 2005 | 2.630 | 2.635 | 2.617 | 2.621 | 2,159,611 | -0.01(-0.50%) |
Apr 07, 2005 | 2.636 | 2.667 | 2.626 | 2.634 | 2,650,073 | -0.01(-0.19%) |
Apr 06, 2005 | 2.610 | 2.640 | 2.601 | 2.639 | 1,961,845 | +0.02(+0.87%) |
Apr 05, 2005 | 2.604 | 2.620 | 2.591 | 2.616 | 2,183,343 | +0.01(+0.47%) |
Apr 04, 2005 | 2.557 | 2.621 | 2.546 | 2.604 | 1,732,435 | +0.04(+1.42%) |
Apr 01, 2005 | 2.601 | 2.605 | 2.567 | 2.568 | 2,120,058 | -0.04(-1.36%) |
Mar 31, 2005 | 2.564 | 2.613 | 2.548 | 2.603 | 1,946,023 | +0.07(+2.63%) |
Mar 30, 2005 | 2.519 | 2.552 | 2.499 | 2.536 | 2,033,041 | +0.02(+0.95%) |
Mar 29, 2005 | 2.507 | 2.546 | 2.507 | 2.513 | 2,135,879 | +0.01(+0.30%) |
Mar 28, 2005 | 2.518 | 2.518 | 2.473 | 2.505 | 3,749,655 | -0.01(-0.52%) |
Mar 24, 2005 | 2.545 | 2.551 | 2.502 | 2.518 | 2,404,842 | -0.02(-0.74%) |
Mar 23, 2005 | 2.555 | 2.573 | 2.516 | 2.537 | 3,100,980 | -0.04(-1.40%) |
Mar 22, 2005 | 2.613 | 2.623 | 2.573 | 2.573 | 2,294,093 | -0.02(-0.92%) |
Mar 21, 2005 | 2.629 | 2.647 | 2.596 | 2.596 | 1,827,363 | -0.04(-1.59%) |
Mar 18, 2005 | 2.630 | 2.650 | 2.608 | 2.638 | 2,278,271 | -0.00(-0.17%) |
Mar 17, 2005 | 2.623 | 2.652 | 2.617 | 2.643 | 3,393,675 | +0.03(+1.30%) |
Mar 16, 2005 | 2.635 | 2.651 | 2.609 | 2.609 | 1,953,934 | -0.01(-0.56%) |
Mar 15, 2005 | 2.617 | 2.635 | 2.609 | 2.624 | 2,294,093 | +0.02(+0.84%) |
Mar 14, 2005 | 2.600 | 2.614 | 2.593 | 2.602 | 1,629,597 | +0.00(+0.10%) |
Mar 11, 2005 | 2.596 | 2.617 | 2.584 | 2.600 | 2,262,450 | +0.01(+0.23%) |
Mar 10, 2005 | 2.639 | 2.650 | 2.593 | 2.593 | 2,033,041 | -0.05(-1.72%) |
Mar 09, 2005 | 2.664 | 2.668 | 2.618 | 2.639 | 2,159,611 | -0.02(-0.84%) |
Mar 08, 2005 | 2.618 | 2.666 | 2.618 | 2.661 | 1,906,470 | +0.07(+2.59%) |
Mar 07, 2005 | 2.628 | 2.628 | 2.594 | 2.594 | 2,294,093 | -0.03(-1.29%) |
Mar 04, 2005 | 2.619 | 2.643 | 2.613 | 2.628 | 2,302,003 | +0.02(+0.95%) |
Mar 03, 2005 | 2.596 | 2.605 | 2.578 | 2.603 | 3,219,640 | -0.00(-0.15%) |
Mar 02, 2005 | 2.562 | 2.611 | 2.545 | 2.607 | 3,702,191 | +0.07(+2.77%) |