Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.000 | 3.150 | 2.930 | 3.150 | 20,173 | +0.25(+8.62%) |
May 27, 2005 | 2.900 | 2.990 | 2.750 | 2.900 | 12,750 | -0.05(-1.69%) |
May 26, 2005 | 3.000 | 3.000 | 2.950 | 2.950 | 3,400 | -0.15(-4.84%) |
May 25, 2005 | 3.000 | 3.100 | 2.900 | 3.100 | 9,100 | +0.20(+6.90%) |
May 24, 2005 | 2.850 | 3.100 | 2.850 | 2.900 | 21,600 | +0.00(+0.00%) |
May 23, 2005 | 2.800 | 2.900 | 2.750 | 2.900 | 11,200 | +0.05(+1.75%) |
May 20, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 400 | +0.08(+2.89%) |
May 19, 2005 | 2.660 | 3.100 | 2.660 | 2.770 | 9,601 | -0.04(-1.43%) |
May 18, 2005 | 2.996 | 2.996 | 2.720 | 2.810 | 7,900 | -0.15(-5.06%) |
May 17, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 600 | +0.00(+0.00%) |
May 16, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | -0.28(-8.64%) |
May 13, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
May 12, 2005 | 3.050 | 3.250 | 2.980 | 3.240 | 2,600 | +0.19(+6.23%) |
May 11, 2005 | 3.240 | 3.240 | 3.020 | 3.050 | 6,717 | -0.34(-10.03%) |
May 10, 2005 | 3.120 | 3.390 | 3.120 | 3.390 | 7,400 | +0.27(+8.65%) |
May 09, 2005 | 3.190 | 3.410 | 3.100 | 3.120 | 17,129 | +0.02(+0.65%) |
May 06, 2005 | 3.250 | 3.250 | 3.000 | 3.100 | 7,859 | +0.03(+0.94%) |
May 05, 2005 | 3.150 | 3.250 | 3.071 | 3.071 | 5,633 | +0.17(+5.90%) |
May 04, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.05(-1.69%) |
May 03, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 2,300 | -0.05(-1.67%) |
May 02, 2005 | 2.950 | 3.140 | 2.950 | 3.000 | 4,740 | -0.10(-3.23%) |
Apr 29, 2005 | 2.910 | 3.100 | 2.910 | 3.100 | 400 | +0.19(+6.53%) |
Apr 28, 2005 | 3.000 | 3.100 | 2.910 | 2.910 | 3,092 | -0.24(-7.62%) |
Apr 27, 2005 | 3.050 | 3.150 | 2.950 | 3.150 | 3,191 | +0.13(+4.30%) |
Apr 26, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 1,400 | -0.23(-7.08%) |
Apr 25, 2005 | 3.150 | 3.250 | 2.760 | 3.250 | 4,851 | +0.09(+2.85%) |
Apr 22, 2005 | 3.160 | 3.160 | 3.160 | 3.160 | 1,275 | -0.16(-4.82%) |
Apr 21, 2005 | 3.230 | 3.560 | 3.230 | 3.320 | 2,569 | +0.07(+2.15%) |
Apr 20, 2005 | 3.350 | 3.350 | 3.250 | 3.250 | 3,077 | -0.03(-0.91%) |
Apr 19, 2005 | 3.320 | 3.330 | 3.280 | 3.280 | 4,800 | -0.25(-7.08%) |
Apr 18, 2005 | 3.560 | 3.560 | 3.530 | 3.530 | 1,100 | -0.02(-0.56%) |
Apr 15, 2005 | 3.700 | 3.700 | 3.490 | 3.550 | 5,930 | -0.24(-6.33%) |
Apr 14, 2005 | 3.400 | 3.790 | 3.400 | 3.790 | 12,359 | +0.36(+10.50%) |
Apr 13, 2005 | 3.550 | 3.720 | 3.230 | 3.430 | 6,150 | -0.02(-0.58%) |
Apr 12, 2005 | 3.470 | 3.470 | 3.252 | 3.450 | 1,400 | -0.05(-1.43%) |
Apr 11, 2005 | 3.490 | 3.630 | 3.250 | 3.500 | 3,512 | +0.35(+11.11%) |
Apr 08, 2005 | 3.500 | 3.500 | 3.150 | 3.150 | 4,104 | -0.35(-10.00%) |
Apr 07, 2005 | 3.450 | 3.750 | 3.450 | 3.500 | 28,208 | +0.08(+2.34%) |
Apr 06, 2005 | 3.250 | 3.440 | 3.150 | 3.420 | 56,262 | +0.13(+3.98%) |
Apr 05, 2005 | 3.200 | 3.289 | 3.200 | 3.289 | 5,740 | +0.09(+2.78%) |
Apr 04, 2005 | 3.090 | 3.230 | 3.090 | 3.200 | 11,150 | +0.20(+6.67%) |
Apr 01, 2005 | 3.060 | 3.060 | 3.000 | 3.000 | 6,550 | -0.07(-2.28%) |
Mar 31, 2005 | 3.350 | 3.350 | 3.060 | 3.070 | 8,225 | -0.26(-7.81%) |
Mar 30, 2005 | 3.360 | 3.400 | 3.260 | 3.330 | 7,050 | -0.03(-0.89%) |
Mar 29, 2005 | 3.800 | 3.800 | 3.360 | 3.360 | 12,000 | -0.39(-10.40%) |
Mar 28, 2005 | 3.850 | 3.850 | 3.750 | 3.750 | 3,100 | +0.05(+1.35%) |
Mar 24, 2005 | 3.730 | 3.840 | 3.610 | 3.700 | 30,146 | -0.03(-0.80%) |
Mar 23, 2005 | 3.800 | 3.800 | 3.510 | 3.730 | 6,210 | +0.03(+0.81%) |
Mar 22, 2005 | 3.840 | 3.840 | 3.451 | 3.700 | 16,577 | +0.10(+2.78%) |
Mar 21, 2005 | 3.050 | 3.600 | 2.330 | 3.600 | 46,925 | +0.55(+18.03%) |
Mar 18, 2005 | 2.800 | 3.080 | 2.800 | 3.050 | 14,260 | +0.27(+9.71%) |
Mar 17, 2005 | 2.870 | 2.870 | 2.480 | 2.780 | 19,640 | +0.12(+4.51%) |
Mar 16, 2005 | 2.640 | 2.850 | 2.640 | 2.660 | 14,800 | +0.03(+1.14%) |
Mar 15, 2005 | 2.780 | 2.780 | 2.500 | 2.630 | 10,050 | -0.20(-7.07%) |
Mar 14, 2005 | 2.910 | 2.910 | 2.780 | 2.830 | 4,050 | -0.07(-2.41%) |
Mar 11, 2005 | 2.970 | 2.980 | 2.890 | 2.900 | 1,800 | +0.12(+4.32%) |
Mar 10, 2005 | 3.090 | 3.090 | 2.780 | 2.780 | 3,801 | -0.14(-4.79%) |
Mar 09, 2005 | 2.880 | 3.090 | 2.880 | 2.920 | 6,763 | +0.11(+3.77%) |
Mar 08, 2005 | 2.783 | 2.939 | 2.783 | 2.814 | 5,145 | +0.01(+0.50%) |
Mar 07, 2005 | 2.830 | 2.840 | 2.800 | 2.800 | 9,308 | -0.06(-2.10%) |
Mar 04, 2005 | 2.911 | 2.949 | 2.860 | 2.860 | 4,750 | -0.08(-2.72%) |
Mar 03, 2005 | 2.900 | 2.965 | 2.900 | 2.940 | 1,650 | -0.02(-0.68%) |
Mar 02, 2005 | 2.950 | 3.000 | 2.850 | 2.960 | 13,203 | -0.04(-1.33%) |