Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.350 | 2.400 | 2.300 | 2.400 | 229,728 | +0.08(+3.45%) |
May 27, 2005 | 2.400 | 2.410 | 2.280 | 2.320 | 112,049 | -0.01(-0.43%) |
May 26, 2005 | 2.390 | 2.400 | 2.300 | 2.330 | 190,290 | +0.01(+0.43%) |
May 25, 2005 | 2.290 | 2.360 | 2.290 | 2.320 | 153,414 | -0.03(-1.28%) |
May 24, 2005 | 2.360 | 2.360 | 2.260 | 2.350 | 226,600 | +0.02(+0.86%) |
May 23, 2005 | 2.330 | 2.580 | 2.250 | 2.330 | 1,009,887 | -0.01(-0.43%) |
May 20, 2005 | 2.370 | 2.400 | 2.310 | 2.340 | 260,537 | -0.04(-1.68%) |
May 19, 2005 | 2.430 | 2.470 | 2.360 | 2.380 | 101,126 | -0.05(-2.06%) |
May 18, 2005 | 2.470 | 2.470 | 2.410 | 2.430 | 117,400 | +0.02(+0.83%) |
May 17, 2005 | 2.450 | 2.470 | 2.370 | 2.410 | 194,252 | -0.03(-1.23%) |
May 16, 2005 | 2.470 | 2.490 | 2.430 | 2.440 | 290,775 | -0.03(-1.21%) |
May 13, 2005 | 2.570 | 2.570 | 2.420 | 2.470 | 79,485 | -0.02(-0.80%) |
May 12, 2005 | 2.450 | 2.560 | 2.420 | 2.490 | 168,858 | +0.08(+3.32%) |
May 11, 2005 | 2.480 | 2.480 | 2.260 | 2.410 | 103,324 | -0.01(-0.41%) |
May 10, 2005 | 2.360 | 2.550 | 2.340 | 2.420 | 199,789 | -0.03(-1.22%) |
May 09, 2005 | 2.460 | 2.650 | 2.450 | 2.450 | 209,048 | -0.07(-2.78%) |
May 06, 2005 | 2.570 | 2.630 | 2.500 | 2.520 | 321,244 | -0.03(-1.18%) |
May 05, 2005 | 2.600 | 2.670 | 2.550 | 2.550 | 157,576 | -0.06(-2.30%) |
May 04, 2005 | 2.680 | 2.740 | 2.610 | 2.610 | 116,510 | -0.12(-4.40%) |
May 03, 2005 | 2.790 | 2.790 | 2.660 | 2.730 | 98,255 | +0.01(+0.37%) |
May 02, 2005 | 2.700 | 2.820 | 2.700 | 2.720 | 146,409 | +0.02(+0.74%) |
Apr 29, 2005 | 3.000 | 3.000 | 2.700 | 2.700 | 185,397 | -0.19(-6.57%) |
Apr 28, 2005 | 2.950 | 2.990 | 2.890 | 2.890 | 186,512 | -0.04(-1.37%) |
Apr 27, 2005 | 2.870 | 2.980 | 2.870 | 2.930 | 304,357 | +0.06(+2.09%) |
Apr 26, 2005 | 2.920 | 3.030 | 2.840 | 2.870 | 469,001 | +0.14(+5.13%) |
Apr 25, 2005 | 2.790 | 2.790 | 2.690 | 2.730 | 103,470 | -0.01(-0.36%) |
Apr 22, 2005 | 2.750 | 2.840 | 2.730 | 2.740 | 179,980 | -0.03(-1.08%) |
Apr 21, 2005 | 2.840 | 2.870 | 2.690 | 2.770 | 245,762 | -0.07(-2.46%) |
Apr 20, 2005 | 2.920 | 2.970 | 2.820 | 2.840 | 179,660 | -0.09(-3.07%) |
Apr 19, 2005 | 2.970 | 2.990 | 2.910 | 2.930 | 198,983 | -0.02(-0.68%) |
Apr 18, 2005 | 2.930 | 2.990 | 2.930 | 2.950 | 172,013 | -0.01(-0.34%) |
Apr 15, 2005 | 2.920 | 3.000 | 2.900 | 2.960 | 185,537 | +0.02(+0.68%) |
Apr 14, 2005 | 3.000 | 3.020 | 2.910 | 2.940 | 113,290 | -0.07(-2.33%) |
Apr 13, 2005 | 3.030 | 3.070 | 2.950 | 3.010 | 77,434 | +0.03(+1.01%) |
Apr 12, 2005 | 3.000 | 3.000 | 2.880 | 2.980 | 80,961 | +0.02(+0.68%) |
Apr 11, 2005 | 3.040 | 3.050 | 2.940 | 2.960 | 64,335 | -0.04(-1.33%) |
Apr 08, 2005 | 3.060 | 3.070 | 2.930 | 3.000 | 107,421 | -0.02(-0.66%) |
Apr 07, 2005 | 2.980 | 3.050 | 2.820 | 3.020 | 146,067 | +0.04(+1.34%) |
Apr 06, 2005 | 2.970 | 3.080 | 2.950 | 2.980 | 106,958 | -0.03(-1.00%) |
Apr 05, 2005 | 3.050 | 3.070 | 2.970 | 3.010 | 191,469 | +0.00(+0.03%) |
Apr 04, 2005 | 3.010 | 3.100 | 2.970 | 3.009 | 249,473 | +0.07(+2.35%) |
Apr 01, 2005 | 2.990 | 3.000 | 2.900 | 2.940 | 106,644 | -0.05(-1.67%) |
Mar 31, 2005 | 2.900 | 2.990 | 2.890 | 2.990 | 166,137 | +0.08(+2.75%) |
Mar 30, 2005 | 2.870 | 3.020 | 2.850 | 2.910 | 316,813 | +0.10(+3.56%) |
Mar 29, 2005 | 3.020 | 3.090 | 2.810 | 2.810 | 301,639 | -0.19(-6.33%) |
Mar 28, 2005 | 3.050 | 3.080 | 3.000 | 3.000 | 234,744 | -0.01(-0.33%) |
Mar 24, 2005 | 3.060 | 3.070 | 3.000 | 3.010 | 193,821 | +0.00(+0.00%) |
Mar 23, 2005 | 3.050 | 3.100 | 3.000 | 3.010 | 155,683 | -0.01(-0.33%) |
Mar 22, 2005 | 3.100 | 3.130 | 3.020 | 3.020 | 160,638 | -0.02(-0.66%) |
Mar 21, 2005 | 3.100 | 3.140 | 3.000 | 3.040 | 306,039 | +0.01(+0.33%) |
Mar 18, 2005 | 3.000 | 3.070 | 2.990 | 3.030 | 263,373 | +0.00(+0.00%) |
Mar 17, 2005 | 3.090 | 3.100 | 3.000 | 3.030 | 391,537 | -0.02(-0.66%) |
Mar 16, 2005 | 3.010 | 3.080 | 3.000 | 3.050 | 280,926 | +0.02(+0.66%) |
Mar 15, 2005 | 3.180 | 3.200 | 3.020 | 3.030 | 278,219 | -0.14(-4.42%) |
Mar 14, 2005 | 3.120 | 3.200 | 3.000 | 3.170 | 541,315 | +0.17(+5.67%) |
Mar 11, 2005 | 3.240 | 3.280 | 3.000 | 3.000 | 1,447,762 | -0.20(-6.25%) |
Mar 10, 2005 | 3.340 | 3.390 | 3.200 | 3.200 | 2,960,271 | -0.51(-13.75%) |
Mar 09, 2005 | 3.860 | 4.000 | 3.620 | 3.710 | 326,085 | -0.12(-3.13%) |
Mar 08, 2005 | 3.780 | 3.860 | 3.750 | 3.830 | 183,422 | +0.05(+1.32%) |
Mar 07, 2005 | 3.780 | 3.846 | 3.770 | 3.780 | 93,197 | -0.02(-0.55%) |
Mar 04, 2005 | 3.850 | 3.900 | 3.750 | 3.801 | 363,034 | +0.00(+0.03%) |
Mar 03, 2005 | 3.830 | 3.900 | 3.800 | 3.800 | 107,411 | -0.04(-1.04%) |
Mar 02, 2005 | 3.810 | 3.900 | 3.810 | 3.840 | 96,572 | +0.02(+0.52%) |