Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.852 | 2.968 | 2.839 | 2.968 | 796,530 | +0.12(+4.09%) |
May 27, 2005 | 2.874 | 2.874 | 2.805 | 2.852 | 290,368 | +0.01(+0.33%) |
May 26, 2005 | 2.827 | 2.877 | 2.827 | 2.842 | 341,460 | +0.05(+1.69%) |
May 25, 2005 | 2.855 | 2.864 | 2.719 | 2.795 | 654,361 | -0.06(-2.10%) |
May 24, 2005 | 2.868 | 2.905 | 2.820 | 2.855 | 338,922 | +0.02(+0.56%) |
May 23, 2005 | 2.792 | 2.852 | 2.776 | 2.839 | 390,966 | +0.06(+2.27%) |
May 20, 2005 | 2.833 | 2.836 | 2.694 | 2.776 | 363,674 | -0.03(-1.23%) |
May 19, 2005 | 2.647 | 2.836 | 2.647 | 2.811 | 836,833 | +0.19(+7.08%) |
May 18, 2005 | 2.552 | 2.625 | 2.541 | 2.625 | 263,077 | +0.09(+3.74%) |
May 17, 2005 | 2.505 | 2.552 | 2.505 | 2.530 | 330,988 | +0.02(+0.63%) |
May 16, 2005 | 2.458 | 2.534 | 2.458 | 2.515 | 212,937 | +0.05(+2.05%) |
May 13, 2005 | 2.439 | 2.584 | 2.420 | 2.464 | 223,092 | +0.01(+0.51%) |
May 12, 2005 | 2.543 | 2.631 | 2.448 | 2.452 | 376,051 | -0.11(-4.42%) |
May 11, 2005 | 2.581 | 2.600 | 2.508 | 2.565 | 445,232 | +0.01(+0.25%) |
May 10, 2005 | 2.521 | 2.581 | 2.477 | 2.559 | 380,176 | +0.01(+0.50%) |
May 09, 2005 | 2.565 | 2.568 | 2.502 | 2.546 | 369,387 | -0.01(-0.25%) |
May 06, 2005 | 2.571 | 2.625 | 2.537 | 2.552 | 334,162 | +0.01(+0.50%) |
May 05, 2005 | 2.521 | 2.540 | 2.486 | 2.540 | 226,900 | +0.03(+1.13%) |
May 04, 2005 | 2.448 | 2.521 | 2.442 | 2.511 | 346,538 | +0.03(+1.27%) |
May 03, 2005 | 2.515 | 2.515 | 2.467 | 2.480 | 244,988 | -0.01(-0.51%) |
May 02, 2005 | 2.404 | 2.502 | 2.389 | 2.493 | 297,667 | +0.06(+2.33%) |
Apr 29, 2005 | 2.411 | 2.439 | 2.382 | 2.436 | 357,010 | +0.00(+0.00%) |
Apr 28, 2005 | 2.489 | 2.518 | 2.426 | 2.436 | 211,667 | -0.03(-1.40%) |
Apr 27, 2005 | 2.442 | 2.515 | 2.411 | 2.471 | 287,830 | +0.03(+1.16%) |
Apr 26, 2005 | 2.442 | 2.455 | 2.398 | 2.442 | 196,435 | +0.00(+0.00%) |
Apr 25, 2005 | 2.351 | 2.458 | 2.351 | 2.442 | 412,228 | +0.09(+3.75%) |
Apr 22, 2005 | 2.411 | 2.411 | 2.300 | 2.354 | 511,874 | -0.07(-2.99%) |
Apr 21, 2005 | 2.363 | 2.442 | 2.307 | 2.426 | 564,870 | +0.11(+4.90%) |
Apr 20, 2005 | 2.294 | 2.335 | 2.285 | 2.313 | 328,132 | -0.03(-1.48%) |
Apr 19, 2005 | 2.379 | 2.423 | 2.314 | 2.348 | 370,656 | -0.03(-1.19%) |
Apr 18, 2005 | 2.363 | 2.455 | 2.316 | 2.376 | 477,918 | +0.14(+6.05%) |
Apr 15, 2005 | 2.300 | 2.360 | 2.237 | 2.240 | 464,272 | -0.06(-2.60%) |
Apr 14, 2005 | 2.329 | 2.354 | 2.294 | 2.300 | 286,243 | -0.03(-1.22%) |
Apr 13, 2005 | 2.389 | 2.458 | 2.316 | 2.329 | 415,719 | -0.07(-2.89%) |
Apr 12, 2005 | 2.316 | 2.414 | 2.285 | 2.398 | 623,578 | +0.08(+3.54%) |
Apr 11, 2005 | 2.407 | 2.407 | 2.316 | 2.316 | 393,505 | -0.07(-3.03%) |
Apr 08, 2005 | 2.376 | 2.420 | 2.348 | 2.389 | 469,667 | -0.02(-0.66%) |
Apr 07, 2005 | 2.411 | 2.477 | 2.367 | 2.404 | 384,302 | -0.02(-0.91%) |
Apr 06, 2005 | 2.395 | 2.442 | 2.363 | 2.426 | 783,202 | +0.00(+0.13%) |
Apr 05, 2005 | 2.464 | 2.502 | 2.411 | 2.423 | 719,416 | -0.10(-3.87%) |
Apr 04, 2005 | 2.597 | 2.606 | 2.489 | 2.521 | 1,127,836 | -0.11(-4.19%) |
Apr 01, 2005 | 2.682 | 2.713 | 2.615 | 2.631 | 725,128 | -0.06(-2.34%) |
Mar 31, 2005 | 2.726 | 2.726 | 2.615 | 2.694 | 712,434 | -0.02(-0.58%) |
Mar 30, 2005 | 2.694 | 2.710 | 2.603 | 2.710 | 668,641 | +0.00(+0.12%) |
Mar 29, 2005 | 2.773 | 2.776 | 2.678 | 2.707 | 396,678 | -0.07(-2.50%) |
Mar 28, 2005 | 2.833 | 2.836 | 2.773 | 2.776 | 459,829 | -0.04(-1.34%) |
Mar 24, 2005 | 2.773 | 2.836 | 2.773 | 2.814 | 233,247 | +0.05(+1.71%) |
Mar 23, 2005 | 2.808 | 2.845 | 2.760 | 2.767 | 504,257 | -0.04(-1.46%) |
Mar 22, 2005 | 2.823 | 2.868 | 2.805 | 2.808 | 462,368 | -0.03(-1.00%) |
Mar 21, 2005 | 2.852 | 2.868 | 2.820 | 2.836 | 444,914 | -0.01(-0.22%) |
Mar 18, 2005 | 2.915 | 2.915 | 2.808 | 2.842 | 672,766 | -0.05(-1.85%) |
Mar 17, 2005 | 2.849 | 2.902 | 2.849 | 2.896 | 228,169 | +0.05(+1.77%) |
Mar 16, 2005 | 2.839 | 2.868 | 2.836 | 2.845 | 304,014 | +0.00(+0.11%) |
Mar 15, 2005 | 2.877 | 2.899 | 2.839 | 2.842 | 302,427 | -0.03(-0.88%) |
Mar 14, 2005 | 2.899 | 2.912 | 2.855 | 2.868 | 339,239 | -0.03(-1.09%) |
Mar 11, 2005 | 2.931 | 2.943 | 2.890 | 2.899 | 304,331 | -0.04(-1.29%) |
Mar 10, 2005 | 3.009 | 3.025 | 2.934 | 2.937 | 283,069 | -0.06(-2.10%) |
Mar 09, 2005 | 3.000 | 3.041 | 2.997 | 3.000 | 384,302 | -0.03(-0.94%) |
Mar 08, 2005 | 3.088 | 3.113 | 2.997 | 3.028 | 311,948 | -0.04(-1.44%) |
Mar 07, 2005 | 3.104 | 3.139 | 3.066 | 3.072 | 253,874 | -0.03(-1.02%) |
Mar 04, 2005 | 3.041 | 3.135 | 3.025 | 3.104 | 384,619 | +0.08(+2.50%) |
Mar 03, 2005 | 3.009 | 3.038 | 2.987 | 3.028 | 367,483 | +0.03(+0.95%) |
Mar 02, 2005 | 3.009 | 3.025 | 2.994 | 3.000 | 434,759 | -0.03(-0.83%) |