Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.403 | 2.424 | 2.252 | 2.280 | 530,340 | -0.09(-3.99%) |
May 27, 2005 | 2.346 | 2.487 | 2.252 | 2.374 | 942,132 | +0.06(+2.42%) |
May 26, 2005 | 2.146 | 2.413 | 2.093 | 2.318 | 1,917,703 | +0.20(+9.63%) |
May 25, 2005 | 2.020 | 2.160 | 2.009 | 2.115 | 1,213,152 | +0.09(+4.70%) |
May 24, 2005 | 2.055 | 2.100 | 2.020 | 2.020 | 396,586 | -0.07(-3.36%) |
May 23, 2005 | 2.111 | 2.125 | 2.055 | 2.090 | 498,258 | -0.04(-1.65%) |
May 20, 2005 | 2.115 | 2.178 | 2.111 | 2.125 | 447,319 | -0.05(-2.10%) |
May 19, 2005 | 2.230 | 2.262 | 2.164 | 2.171 | 258,635 | -0.06(-2.52%) |
May 18, 2005 | 2.230 | 2.230 | 2.143 | 2.227 | 237,439 | +0.02(+0.96%) |
May 17, 2005 | 2.181 | 2.252 | 2.167 | 2.206 | 256,215 | +0.01(+0.64%) |
May 16, 2005 | 2.244 | 2.297 | 2.178 | 2.192 | 322,572 | -0.07(-3.26%) |
May 13, 2005 | 2.241 | 2.294 | 2.178 | 2.266 | 393,241 | +0.09(+4.03%) |
May 12, 2005 | 2.332 | 2.346 | 2.164 | 2.178 | 398,638 | -0.11(-4.62%) |
May 11, 2005 | 2.332 | 2.336 | 2.255 | 2.283 | 274,444 | -0.07(-2.84%) |
May 10, 2005 | 2.403 | 2.403 | 2.322 | 2.350 | 436,131 | -0.04(-1.76%) |
May 09, 2005 | 2.343 | 2.420 | 2.273 | 2.392 | 377,357 | +0.03(+1.34%) |
May 06, 2005 | 2.353 | 2.388 | 2.353 | 2.360 | 268,892 | +0.00(+0.00%) |
May 05, 2005 | 2.385 | 2.385 | 2.346 | 2.360 | 752,822 | -0.01(-0.44%) |
May 04, 2005 | 2.357 | 2.378 | 2.339 | 2.371 | 654,839 | +0.00(+0.00%) |
May 03, 2005 | 2.399 | 2.399 | 2.346 | 2.371 | 583,522 | -0.01(-0.59%) |
May 02, 2005 | 2.406 | 2.417 | 2.329 | 2.385 | 456,182 | -0.03(-1.16%) |
Apr 29, 2005 | 2.406 | 2.413 | 2.343 | 2.413 | 389,648 | +0.02(+0.73%) |
Apr 28, 2005 | 2.438 | 2.441 | 2.396 | 2.396 | 438,869 | -0.05(-1.87%) |
Apr 27, 2005 | 2.445 | 2.494 | 2.434 | 2.441 | 215,830 | -0.00(-0.14%) |
Apr 26, 2005 | 2.424 | 2.480 | 2.406 | 2.445 | 268,724 | +0.00(+0.14%) |
Apr 25, 2005 | 2.441 | 2.483 | 2.420 | 2.441 | 474,602 | -0.04(-1.42%) |
Apr 22, 2005 | 2.459 | 2.497 | 2.410 | 2.476 | 472,976 | -0.00(-0.14%) |
Apr 21, 2005 | 2.480 | 2.511 | 2.417 | 2.480 | 780,275 | +0.00(+0.14%) |
Apr 20, 2005 | 2.494 | 2.529 | 2.441 | 2.476 | 771,489 | +0.01(+0.57%) |
Apr 19, 2005 | 2.497 | 2.554 | 2.424 | 2.462 | 907,223 | -0.03(-1.27%) |
Apr 18, 2005 | 2.504 | 2.529 | 2.494 | 2.494 | 402,542 | -0.01(-0.56%) |
Apr 15, 2005 | 2.698 | 2.701 | 2.494 | 2.508 | 1,358,582 | -0.16(-6.05%) |
Apr 14, 2005 | 2.733 | 2.763 | 2.652 | 2.669 | 911,601 | -0.08(-2.94%) |
Apr 13, 2005 | 2.771 | 2.799 | 2.750 | 2.750 | 439,382 | -0.05(-1.76%) |
Apr 12, 2005 | 2.813 | 2.845 | 2.771 | 2.799 | 1,642,186 | -0.04(-1.24%) |
Apr 11, 2005 | 2.856 | 2.912 | 2.792 | 2.835 | 442,445 | -0.05(-1.71%) |
Apr 08, 2005 | 2.757 | 2.912 | 2.715 | 2.884 | 1,011,724 | +0.10(+3.53%) |
Apr 07, 2005 | 2.796 | 2.796 | 2.726 | 2.785 | 409,172 | +0.02(+0.63%) |
Apr 06, 2005 | 2.768 | 2.799 | 2.722 | 2.768 | 260,776 | -0.01(-0.51%) |
Apr 05, 2005 | 2.803 | 2.842 | 2.712 | 2.782 | 589,211 | -0.05(-1.61%) |
Apr 04, 2005 | 2.806 | 2.842 | 2.764 | 2.828 | 725,997 | +0.03(+1.00%) |
Apr 01, 2005 | 2.792 | 2.813 | 2.698 | 2.799 | 564,701 | +0.04(+1.40%) |
Mar 31, 2005 | 2.733 | 2.785 | 2.701 | 2.761 | 306,000 | +0.00(+0.00%) |
Mar 30, 2005 | 2.691 | 2.761 | 2.652 | 2.761 | 811,151 | +0.07(+2.48%) |
Mar 29, 2005 | 2.589 | 2.698 | 2.589 | 2.694 | 1,523,170 | +0.08(+3.09%) |
Mar 28, 2005 | 2.778 | 2.965 | 2.589 | 2.613 | 3,745,428 | -0.20(-7.12%) |
Mar 24, 2005 | 2.817 | 2.870 | 2.792 | 2.813 | 578,848 | -0.02(-0.62%) |
Mar 23, 2005 | 2.905 | 3.003 | 2.810 | 2.831 | 765,360 | -0.07(-2.42%) |
Mar 22, 2005 | 2.975 | 3.017 | 2.884 | 2.901 | 615,272 | -0.08(-2.71%) |
Mar 21, 2005 | 3.014 | 3.105 | 2.968 | 2.982 | 559,306 | -0.07(-2.41%) |
Mar 18, 2005 | 3.203 | 3.203 | 3.045 | 3.056 | 523,721 | -0.09(-2.79%) |
Mar 17, 2005 | 3.077 | 3.172 | 3.003 | 3.144 | 720,856 | +0.07(+2.40%) |
Mar 16, 2005 | 2.979 | 3.203 | 2.979 | 3.070 | 1,349,344 | +0.07(+2.22%) |
Mar 15, 2005 | 3.052 | 3.141 | 2.989 | 3.003 | 772,184 | -0.07(-2.40%) |
Mar 14, 2005 | 3.161 | 3.231 | 3.056 | 3.077 | 882,858 | -0.14(-4.26%) |
Mar 11, 2005 | 3.242 | 3.284 | 3.112 | 3.214 | 413,662 | -0.05(-1.61%) |
Mar 10, 2005 | 3.333 | 3.337 | 3.231 | 3.267 | 476,635 | -0.04(-1.27%) |
Mar 09, 2005 | 3.386 | 3.386 | 3.284 | 3.309 | 451,860 | -0.09(-2.79%) |
Mar 08, 2005 | 3.323 | 3.411 | 3.323 | 3.404 | 281,285 | +0.03(+0.94%) |
Mar 07, 2005 | 3.375 | 3.439 | 3.326 | 3.372 | 385,078 | -0.07(-1.94%) |
Mar 04, 2005 | 3.488 | 3.530 | 3.361 | 3.439 | 791,105 | -0.05(-1.51%) |
Mar 03, 2005 | 3.614 | 3.614 | 3.491 | 3.491 | 513,221 | -0.10(-2.74%) |
Mar 02, 2005 | 3.565 | 3.642 | 3.551 | 3.590 | 874,272 | +0.03(+0.79%) |