Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.300 | 2.300 | 2.110 | 2.200 | 19,800 | -0.11(-4.76%) |
May 27, 2005 | 2.330 | 2.340 | 2.310 | 2.310 | 8,700 | -0.06(-2.53%) |
May 26, 2005 | 2.240 | 2.400 | 2.200 | 2.370 | 39,000 | +0.13(+5.80%) |
May 25, 2005 | 2.150 | 2.240 | 2.100 | 2.240 | 27,600 | +0.14(+6.67%) |
May 24, 2005 | 2.150 | 2.170 | 1.950 | 2.100 | 44,800 | -0.08(-3.67%) |
May 23, 2005 | 2.300 | 2.330 | 2.120 | 2.180 | 28,100 | -0.15(-6.44%) |
May 20, 2005 | 2.320 | 2.360 | 2.280 | 2.330 | 6,300 | -0.01(-0.43%) |
May 19, 2005 | 2.160 | 2.410 | 2.160 | 2.340 | 59,900 | +0.23(+10.90%) |
May 18, 2005 | 2.250 | 2.250 | 2.060 | 2.110 | 56,300 | -0.14(-6.22%) |
May 17, 2005 | 2.300 | 2.300 | 2.100 | 2.250 | 135,100 | -0.14(-5.86%) |
May 16, 2005 | 3.060 | 3.060 | 2.110 | 2.390 | 268,000 | -0.77(-24.37%) |
May 13, 2005 | 3.250 | 3.550 | 3.150 | 3.160 | 25,400 | +0.00(+0.00%) |
May 12, 2005 | 3.380 | 3.380 | 3.140 | 3.160 | 12,200 | -0.21(-6.23%) |
May 11, 2005 | 3.330 | 3.380 | 3.230 | 3.370 | 13,200 | +0.01(+0.30%) |
May 10, 2005 | 3.420 | 3.650 | 3.280 | 3.360 | 41,400 | -0.07(-2.04%) |
May 09, 2005 | 3.240 | 3.460 | 3.120 | 3.430 | 47,500 | +0.18(+5.54%) |
May 06, 2005 | 3.700 | 3.700 | 3.200 | 3.250 | 42,600 | -0.20(-5.80%) |
May 05, 2005 | 3.000 | 3.640 | 2.800 | 3.450 | 177,100 | +0.45(+15.00%) |
May 04, 2005 | 2.900 | 3.100 | 2.900 | 3.000 | 51,000 | +0.11(+3.81%) |
May 03, 2005 | 3.060 | 3.150 | 2.840 | 2.890 | 82,000 | -0.24(-7.67%) |
May 02, 2005 | 3.250 | 3.600 | 2.990 | 3.130 | 106,100 | -0.09(-2.80%) |
Apr 29, 2005 | 3.630 | 3.950 | 3.200 | 3.220 | 121,200 | -0.41(-11.29%) |
Apr 28, 2005 | 3.800 | 3.800 | 3.600 | 3.630 | 38,500 | -0.21(-5.47%) |
Apr 27, 2005 | 3.780 | 4.040 | 3.530 | 3.840 | 62,100 | +0.04(+1.05%) |
Apr 26, 2005 | 3.900 | 3.950 | 3.650 | 3.800 | 105,400 | +0.00(+0.00%) |
Apr 25, 2005 | 3.990 | 4.160 | 3.590 | 3.800 | 199,500 | -0.09(-2.31%) |
Apr 22, 2005 | 4.780 | 5.650 | 3.890 | 3.890 | 565,200 | -0.91(-18.96%) |
Apr 21, 2005 | 5.020 | 5.630 | 4.510 | 4.800 | 422,600 | -0.25(-4.95%) |
Apr 20, 2005 | 4.150 | 5.380 | 4.000 | 5.050 | 606,500 | +0.81(+19.10%) |
Apr 19, 2005 | 4.180 | 4.590 | 3.980 | 4.240 | 175,000 | +0.15(+3.67%) |
Apr 18, 2005 | 4.020 | 4.800 | 3.810 | 4.090 | 130,000 | -0.05(-1.21%) |
Apr 15, 2005 | 4.300 | 4.890 | 3.400 | 4.140 | 164,400 | -0.17(-3.94%) |
Apr 14, 2005 | 4.650 | 4.850 | 4.180 | 4.310 | 79,200 | -0.34(-7.31%) |
Apr 13, 2005 | 4.850 | 5.370 | 4.380 | 4.650 | 178,800 | -0.30(-6.06%) |
Apr 12, 2005 | 5.580 | 5.780 | 4.470 | 4.950 | 384,600 | -0.72(-12.70%) |
Apr 11, 2005 | 6.350 | 7.150 | 5.320 | 5.670 | 504,300 | -0.69(-10.85%) |
Apr 08, 2005 | 6.610 | 7.850 | 6.100 | 6.360 | 409,500 | -0.15(-2.30%) |
Apr 07, 2005 | 6.350 | 7.450 | 6.072 | 6.510 | 487,500 | +0.56(+9.41%) |
Apr 06, 2005 | 5.050 | 7.150 | 5.050 | 5.950 | 900,000 | +0.99(+19.96%) |
Apr 05, 2005 | 4.250 | 5.440 | 4.120 | 4.960 | 443,100 | +0.96(+24.00%) |
Apr 04, 2005 | 4.200 | 5.000 | 3.940 | 4.000 | 165,400 | -0.60(-13.04%) |
Apr 01, 2005 | 3.750 | 5.750 | 3.750 | 4.600 | 644,700 | -0.65(-12.38%) |
Mar 31, 2005 | 1.160 | 5.500 | 1.160 | 5.250 | 546,300 | +4.03(+330.33%) |
Mar 30, 2005 | 1.210 | 1.220 | 1.210 | 1.220 | 1,400 | -0.01(-0.81%) |
Mar 29, 2005 | 1.230 | 1.230 | 1.230 | 1.230 | 500 | +0.01(+0.82%) |
Mar 28, 2005 | 1.070 | 1.220 | 1.070 | 1.220 | 8,700 | +0.16(+15.09%) |
Mar 24, 2005 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 | +0.04(+3.92%) |
Mar 23, 2005 | 0.9600 | 1.090 | 0.9600 | 1.020 | 16,200 | +0.11(+12.09%) |
Mar 22, 2005 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 900 | -0.04(-4.21%) |
Mar 21, 2005 | 1.050 | 1.050 | 0.9500 | 0.9500 | 2,300 | -0.11(-10.38%) |
Mar 18, 2005 | 1.060 | 1.060 | 1.060 | 1.060 | 4,000 | +0.00(+0.00%) |
Mar 17, 2005 | 1.050 | 1.060 | 1.050 | 1.060 | 600 | -0.02(-1.85%) |
Mar 16, 2005 | 1.080 | 1.080 | 1.080 | 1.080 | 1,100 | +0.02(+1.89%) |
Mar 15, 2005 | 1.060 | 1.060 | 1.060 | 1.060 | 700 | -0.02(-1.85%) |
Mar 14, 2005 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 | -0.10(-8.47%) |
Mar 10, 2005 | 1.190 | 1.190 | 1.180 | 1.180 | 2,100 | -0.01(-0.84%) |
Mar 09, 2005 | 1.190 | 1.190 | 1.190 | 1.190 | 600 | -0.01(-0.83%) |
Mar 08, 2005 | 1.220 | 1.220 | 1.200 | 1.200 | 2,200 | +0.00(+0.00%) |
Mar 07, 2005 | 1.200 | 1.200 | 1.200 | 1.200 | 600 | -0.02(-1.64%) |
Mar 04, 2005 | 1.200 | 1.220 | 1.200 | 1.220 | 300 | +0.03(+2.52%) |
Mar 03, 2005 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 1.190 | 1.190 | 1.190 | 1.190 | 1,100 | +0.02(+1.71%) |