Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.360 | 2.360 | 2.210 | 2.290 | 77,232 | +0.08(+3.62%) |
May 27, 2005 | 2.440 | 2.450 | 2.210 | 2.210 | 104,674 | -0.12(-5.15%) |
May 26, 2005 | 2.500 | 2.500 | 2.280 | 2.330 | 300,155 | +0.09(+4.02%) |
May 25, 2005 | 2.480 | 2.490 | 2.170 | 2.240 | 287,628 | -0.21(-8.57%) |
May 24, 2005 | 2.290 | 2.450 | 2.260 | 2.450 | 241,800 | +0.18(+7.93%) |
May 23, 2005 | 2.140 | 2.320 | 2.110 | 2.270 | 227,821 | +0.19(+9.13%) |
May 20, 2005 | 1.860 | 2.160 | 1.860 | 2.080 | 258,006 | +0.19(+10.05%) |
May 19, 2005 | 1.880 | 1.900 | 1.830 | 1.890 | 32,966 | +0.02(+1.07%) |
May 18, 2005 | 1.800 | 1.960 | 1.800 | 1.870 | 54,800 | +0.00(+0.00%) |
May 17, 2005 | 1.840 | 1.970 | 1.810 | 1.870 | 105,563 | +0.04(+2.19%) |
May 16, 2005 | 1.849 | 1.870 | 1.780 | 1.830 | 51,449 | +0.00(+0.00%) |
May 13, 2005 | 1.780 | 1.870 | 1.720 | 1.830 | 59,228 | +0.01(+0.55%) |
May 12, 2005 | 1.810 | 1.830 | 1.710 | 1.820 | 105,348 | +0.02(+1.11%) |
May 11, 2005 | 1.830 | 1.890 | 1.740 | 1.800 | 39,500 | -0.01(-0.55%) |
May 10, 2005 | 1.750 | 1.880 | 1.700 | 1.810 | 123,546 | +0.10(+5.85%) |
May 09, 2005 | 1.700 | 1.730 | 1.680 | 1.710 | 146,526 | +0.01(+0.59%) |
May 06, 2005 | 1.700 | 1.740 | 1.680 | 1.700 | 57,695 | +0.00(+0.00%) |
May 05, 2005 | 1.730 | 1.742 | 1.700 | 1.700 | 65,222 | -0.02(-1.16%) |
May 04, 2005 | 1.700 | 1.730 | 1.700 | 1.720 | 123,788 | -0.03(-1.71%) |
May 03, 2005 | 1.670 | 1.750 | 1.670 | 1.750 | 44,797 | +0.02(+1.16%) |
May 02, 2005 | 1.720 | 1.760 | 1.699 | 1.730 | 31,295 | +0.01(+0.58%) |
Apr 29, 2005 | 1.730 | 1.760 | 1.670 | 1.720 | 12,800 | +0.00(+0.00%) |
Apr 28, 2005 | 1.670 | 1.720 | 1.670 | 1.720 | 17,410 | +0.02(+1.18%) |
Apr 27, 2005 | 1.660 | 1.800 | 1.660 | 1.700 | 61,883 | +0.00(+0.00%) |
Apr 26, 2005 | 1.720 | 1.760 | 1.700 | 1.700 | 139,718 | -0.02(-1.16%) |
Apr 25, 2005 | 1.700 | 1.760 | 1.680 | 1.720 | 63,300 | +0.02(+1.18%) |
Apr 22, 2005 | 1.830 | 1.830 | 1.650 | 1.700 | 302,839 | -0.09(-5.03%) |
Apr 21, 2005 | 1.930 | 1.940 | 1.780 | 1.790 | 58,509 | -0.11(-5.79%) |
Apr 20, 2005 | 1.890 | 1.930 | 1.850 | 1.900 | 32,373 | +0.00(+0.00%) |
Apr 19, 2005 | 1.790 | 1.920 | 1.760 | 1.900 | 61,912 | +0.15(+8.57%) |
Apr 18, 2005 | 1.700 | 1.800 | 1.690 | 1.750 | 70,353 | -0.03(-1.69%) |
Apr 15, 2005 | 1.810 | 1.881 | 1.780 | 1.780 | 69,783 | -0.12(-6.32%) |
Apr 14, 2005 | 1.950 | 1.990 | 1.820 | 1.900 | 82,710 | -0.06(-3.06%) |
Apr 13, 2005 | 1.940 | 1.980 | 1.850 | 1.960 | 106,170 | +0.07(+3.70%) |
Apr 12, 2005 | 1.910 | 1.942 | 1.820 | 1.890 | 140,944 | -0.04(-2.07%) |
Apr 11, 2005 | 1.830 | 2.040 | 1.750 | 1.930 | 269,697 | +0.17(+9.66%) |
Apr 08, 2005 | 1.700 | 1.760 | 1.700 | 1.760 | 26,000 | +0.05(+2.92%) |
Apr 07, 2005 | 1.700 | 1.730 | 1.690 | 1.710 | 114,351 | +0.04(+2.40%) |
Apr 06, 2005 | 1.720 | 1.720 | 1.670 | 1.670 | 155,429 | -0.03(-1.76%) |
Apr 05, 2005 | 1.740 | 1.740 | 1.670 | 1.700 | 106,879 | +0.00(+0.00%) |
Apr 04, 2005 | 1.750 | 1.780 | 1.670 | 1.700 | 190,211 | -0.01(-0.58%) |
Apr 01, 2005 | 1.740 | 1.740 | 1.680 | 1.710 | 164,737 | +0.01(+0.59%) |
Mar 31, 2005 | 1.700 | 1.750 | 1.640 | 1.700 | 170,335 | +0.00(+0.00%) |
Mar 30, 2005 | 1.690 | 1.720 | 1.680 | 1.700 | 126,382 | +0.02(+1.19%) |
Mar 29, 2005 | 1.670 | 1.750 | 1.660 | 1.680 | 95,541 | -0.01(-0.47%) |
Mar 28, 2005 | 1.740 | 1.760 | 1.650 | 1.688 | 283,303 | -0.01(-0.71%) |
Mar 24, 2005 | 1.650 | 1.740 | 1.630 | 1.700 | 166,940 | +0.00(+0.00%) |
Mar 23, 2005 | 1.770 | 1.770 | 1.680 | 1.700 | 50,414 | +0.00(+0.00%) |
Mar 22, 2005 | 1.750 | 1.750 | 1.680 | 1.700 | 117,447 | +0.00(+0.00%) |
Mar 21, 2005 | 1.710 | 1.790 | 1.680 | 1.700 | 118,950 | -0.01(-0.58%) |
Mar 18, 2005 | 1.750 | 1.780 | 1.690 | 1.710 | 74,882 | -0.01(-0.58%) |
Mar 17, 2005 | 1.800 | 1.810 | 1.690 | 1.720 | 184,311 | -0.04(-2.27%) |
Mar 16, 2005 | 1.850 | 1.850 | 1.700 | 1.760 | 85,103 | +0.03(+1.79%) |
Mar 15, 2005 | 1.800 | 1.810 | 1.710 | 1.729 | 159,834 | -0.03(-1.76%) |
Mar 14, 2005 | 1.750 | 1.880 | 1.730 | 1.760 | 252,375 | +0.05(+2.92%) |
Mar 11, 2005 | 1.770 | 1.800 | 1.700 | 1.710 | 114,244 | -0.08(-4.47%) |
Mar 10, 2005 | 1.730 | 1.870 | 1.700 | 1.790 | 142,715 | +0.08(+4.68%) |
Mar 09, 2005 | 1.750 | 1.750 | 1.610 | 1.710 | 337,002 | -0.01(-0.52%) |
Mar 08, 2005 | 1.710 | 1.740 | 1.690 | 1.719 | 235,429 | +0.03(+1.72%) |
Mar 07, 2005 | 1.730 | 1.820 | 1.690 | 1.690 | 408,634 | -0.06(-3.43%) |
Mar 04, 2005 | 1.820 | 1.830 | 1.730 | 1.750 | 60,752 | -0.07(-3.85%) |
Mar 03, 2005 | 1.750 | 1.850 | 1.700 | 1.820 | 142,700 | +0.02(+1.11%) |
Mar 02, 2005 | 1.740 | 1.850 | 1.740 | 1.800 | 40,315 | -0.02(-1.10%) |