Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.090 | 2.150 | 2.080 | 2.140 | 17,255 | +0.06(+2.88%) |
May 27, 2005 | 2.150 | 2.150 | 2.080 | 2.080 | 33,448 | -0.06(-2.80%) |
May 26, 2005 | 2.100 | 2.150 | 2.100 | 2.140 | 15,151 | +0.04(+1.90%) |
May 25, 2005 | 2.170 | 2.190 | 2.100 | 2.100 | 131,472 | -0.07(-3.23%) |
May 24, 2005 | 2.160 | 2.170 | 2.070 | 2.170 | 25,600 | +0.08(+3.83%) |
May 23, 2005 | 2.250 | 2.280 | 2.080 | 2.090 | 89,834 | -0.09(-4.13%) |
May 20, 2005 | 2.300 | 2.300 | 1.930 | 2.180 | 49,081 | +0.09(+4.31%) |
May 19, 2005 | 2.480 | 2.480 | 1.990 | 2.090 | 50,972 | +0.07(+3.47%) |
May 18, 2005 | 2.000 | 2.210 | 1.960 | 2.020 | 74,700 | +0.09(+4.88%) |
May 17, 2005 | 1.950 | 2.000 | 1.900 | 1.926 | 58,565 | -0.00(-0.21%) |
May 16, 2005 | 1.850 | 1.960 | 1.810 | 1.930 | 101,453 | +0.21(+12.21%) |
May 13, 2005 | 1.800 | 1.800 | 1.700 | 1.720 | 9,811 | -0.03(-1.71%) |
May 12, 2005 | 1.680 | 1.750 | 1.680 | 1.750 | 9,200 | +0.07(+4.17%) |
May 11, 2005 | 1.610 | 1.680 | 1.610 | 1.680 | 16,368 | +0.08(+5.00%) |
May 10, 2005 | 1.600 | 1.670 | 1.550 | 1.600 | 13,350 | +0.03(+1.91%) |
May 09, 2005 | 1.680 | 1.680 | 1.556 | 1.570 | 15,020 | -0.02(-1.26%) |
May 06, 2005 | 1.590 | 1.620 | 1.510 | 1.590 | 16,220 | -0.01(-0.63%) |
May 05, 2005 | 1.540 | 1.720 | 1.500 | 1.600 | 289,882 | +0.30(+23.08%) |
May 04, 2005 | 1.400 | 1.400 | 1.290 | 1.300 | 5,760 | -0.10(-7.14%) |
May 03, 2005 | 1.400 | 1.400 | 1.390 | 1.400 | 2,800 | +0.00(+0.07%) |
May 02, 2005 | 1.482 | 1.482 | 1.260 | 1.399 | 5,604 | -0.09(-6.04%) |
Apr 29, 2005 | 1.270 | 1.489 | 1.270 | 1.489 | 2,400 | +0.14(+10.30%) |
Apr 28, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | +0.00(+0.00%) |
Apr 27, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 200 | -0.01(-0.74%) |
Apr 26, 2005 | 1.500 | 1.500 | 1.360 | 1.360 | 1,087 | -0.13(-8.72%) |
Apr 25, 2005 | 1.490 | 1.490 | 1.490 | 1.490 | 100 | -0.01(-0.67%) |
Apr 22, 2005 | 1.430 | 1.500 | 1.310 | 1.500 | 20,674 | +0.07(+4.90%) |
Apr 21, 2005 | 1.440 | 1.440 | 1.320 | 1.430 | 20,615 | +0.15(+11.72%) |
Apr 20, 2005 | 1.280 | 1.350 | 1.280 | 1.280 | 1,160 | -0.02(-1.54%) |
Apr 19, 2005 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 1.380 | 1.380 | 1.300 | 1.300 | 600 | -0.16(-10.96%) |
Apr 15, 2005 | 1.460 | 1.460 | 1.460 | 1.460 | 200 | +0.20(+15.87%) |
Apr 14, 2005 | 1.310 | 1.310 | 1.260 | 1.260 | 2,000 | -0.06(-4.55%) |
Apr 13, 2005 | 1.490 | 1.490 | 1.320 | 1.320 | 3,180 | +0.06(+5.10%) |
Apr 12, 2005 | 1.390 | 1.390 | 1.200 | 1.256 | 2,500 | -0.13(-9.64%) |
Apr 11, 2005 | 1.400 | 1.500 | 1.380 | 1.390 | 3,400 | -0.01(-0.71%) |
Apr 08, 2005 | 1.360 | 1.400 | 1.360 | 1.400 | 7,600 | +0.01(+0.72%) |
Apr 07, 2005 | 1.450 | 1.480 | 1.360 | 1.390 | 17,235 | +0.00(+0.00%) |
Apr 06, 2005 | 1.390 | 1.390 | 1.360 | 1.390 | 5,700 | +0.02(+1.46%) |
Apr 05, 2005 | 1.390 | 1.400 | 1.355 | 1.370 | 8,825 | +0.02(+1.48%) |
Apr 04, 2005 | 1.330 | 1.400 | 1.310 | 1.350 | 2,300 | +0.05(+3.85%) |
Apr 01, 2005 | 1.360 | 1.400 | 1.240 | 1.300 | 9,105 | -0.05(-3.70%) |
Mar 31, 2005 | 1.200 | 1.350 | 1.200 | 1.350 | 8,450 | +0.03(+2.27%) |
Mar 30, 2005 | 1.210 | 1.331 | 1.210 | 1.320 | 7,505 | +0.04(+3.13%) |
Mar 29, 2005 | 1.360 | 1.360 | 1.279 | 1.280 | 8,700 | -0.07(-5.19%) |
Mar 28, 2005 | 1.349 | 1.350 | 1.349 | 1.350 | 200 | +0.00(+0.07%) |
Mar 24, 2005 | 1.350 | 1.360 | 1.349 | 1.349 | 5,300 | +0.10(+7.92%) |
Mar 23, 2005 | 1.390 | 1.390 | 1.230 | 1.250 | 16,640 | -0.10(-7.41%) |
Mar 22, 2005 | 1.270 | 1.350 | 1.270 | 1.350 | 3,699 | +0.09(+7.06%) |
Mar 21, 2005 | 1.240 | 1.380 | 1.240 | 1.261 | 23,500 | +0.02(+1.69%) |
Mar 18, 2005 | 1.260 | 1.350 | 1.170 | 1.240 | 13,341 | -0.06(-4.62%) |
Mar 17, 2005 | 1.300 | 1.400 | 1.210 | 1.300 | 96,280 | +0.47(+56.63%) |
Mar 16, 2005 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 4,000 | -0.01(-1.19%) |
Mar 15, 2005 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 110 | -0.02(-2.78%) |
Mar 14, 2005 | 0.9000 | 1.000 | 0.8640 | 0.8640 | 8,900 | -0.02(-1.82%) |
Mar 11, 2005 | 0.8500 | 0.9000 | 0.8100 | 0.8800 | 4,524 | +0.02(+2.33%) |
Mar 10, 2005 | 0.8820 | 0.9400 | 0.8400 | 0.8600 | 12,000 | -0.08(-8.51%) |
Mar 09, 2005 | 0.8700 | 0.9400 | 0.8700 | 0.9400 | 733 | +0.01(+1.08%) |
Mar 08, 2005 | 0.8710 | 0.9300 | 0.8710 | 0.9300 | 300 | +0.09(+10.71%) |
Mar 07, 2005 | 0.9100 | 1.010 | 0.8400 | 0.8400 | 23,400 | -0.02(-2.44%) |
Mar 04, 2005 | 0.9700 | 0.9710 | 0.8200 | 0.8610 | 5,440 | -0.08(-8.50%) |
Mar 03, 2005 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 200 | +0.00(+0.00%) |
Mar 02, 2005 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 100 | +0.00(+0.11%) |