Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.270 | 2.350 | 2.270 | 2.280 | 13,115 | -0.00(-0.04%) |
May 27, 2005 | 2.350 | 2.350 | 2.281 | 2.281 | 1,325 | -0.02(-0.83%) |
May 26, 2005 | 2.331 | 2.331 | 2.300 | 2.300 | 1,889 | -0.07(-2.95%) |
May 25, 2005 | 2.320 | 2.500 | 2.320 | 2.370 | 73,975 | +0.05(+2.16%) |
May 24, 2005 | 2.370 | 2.370 | 2.320 | 2.320 | 1,800 | +0.01(+0.43%) |
May 23, 2005 | 2.390 | 2.420 | 2.310 | 2.310 | 5,955 | -0.08(-3.35%) |
May 20, 2005 | 2.440 | 2.440 | 2.270 | 2.390 | 15,975 | -0.10(-4.02%) |
May 19, 2005 | 2.560 | 2.560 | 2.360 | 2.490 | 17,664 | -0.11(-4.23%) |
May 18, 2005 | 2.570 | 2.600 | 2.490 | 2.600 | 2,500 | +0.08(+3.17%) |
May 17, 2005 | 2.400 | 2.560 | 2.400 | 2.520 | 10,281 | +0.12(+5.00%) |
May 16, 2005 | 2.440 | 2.440 | 2.350 | 2.400 | 2,900 | -0.04(-1.48%) |
May 13, 2005 | 2.310 | 2.436 | 2.310 | 2.436 | 3,600 | +0.08(+3.22%) |
May 12, 2005 | 2.350 | 2.360 | 2.270 | 2.360 | 3,800 | +0.00(+0.00%) |
May 11, 2005 | 2.300 | 2.360 | 2.300 | 2.360 | 1,400 | +0.04(+1.72%) |
May 10, 2005 | 2.550 | 2.550 | 2.230 | 2.320 | 36,809 | -0.10(-4.13%) |
May 09, 2005 | 2.380 | 2.600 | 2.360 | 2.420 | 24,350 | -0.06(-2.42%) |
May 06, 2005 | 2.490 | 2.500 | 2.380 | 2.480 | 9,965 | +0.03(+1.22%) |
May 05, 2005 | 2.440 | 2.450 | 2.440 | 2.450 | 760 | +0.00(+0.00%) |
May 04, 2005 | 2.520 | 2.520 | 2.446 | 2.450 | 625 | +0.06(+2.51%) |
May 03, 2005 | 2.330 | 2.390 | 2.300 | 2.390 | 2,720 | +0.06(+2.58%) |
May 02, 2005 | 2.340 | 2.341 | 2.330 | 2.330 | 1,166 | -0.03(-1.27%) |
Apr 29, 2005 | 2.290 | 2.520 | 2.290 | 2.360 | 7,750 | -0.08(-3.28%) |
Apr 28, 2005 | 2.450 | 2.450 | 2.440 | 2.440 | 3,030 | -0.06(-2.40%) |
Apr 27, 2005 | 2.510 | 2.510 | 2.500 | 2.500 | 3,000 | -0.04(-1.57%) |
Apr 26, 2005 | 2.575 | 2.575 | 2.510 | 2.540 | 2,900 | +0.03(+1.20%) |
Apr 25, 2005 | 2.510 | 2.550 | 2.500 | 2.510 | 1,130 | -0.05(-1.95%) |
Apr 22, 2005 | 2.550 | 2.560 | 2.520 | 2.560 | 14,160 | +0.06(+2.40%) |
Apr 21, 2005 | 2.340 | 2.500 | 2.330 | 2.500 | 17,175 | +0.17(+7.30%) |
Apr 20, 2005 | 2.509 | 2.509 | 2.310 | 2.330 | 2,395 | +0.02(+0.87%) |
Apr 19, 2005 | 2.360 | 2.470 | 2.290 | 2.310 | 28,624 | +0.02(+0.87%) |
Apr 18, 2005 | 2.470 | 2.471 | 2.280 | 2.290 | 67,468 | -0.23(-9.13%) |
Apr 15, 2005 | 2.480 | 2.520 | 2.480 | 2.520 | 1,100 | +0.04(+1.61%) |
Apr 14, 2005 | 2.450 | 2.490 | 2.410 | 2.480 | 8,149 | -0.03(-1.20%) |
Apr 13, 2005 | 2.710 | 2.710 | 2.410 | 2.510 | 57,281 | -0.27(-9.71%) |
Apr 12, 2005 | 2.840 | 2.890 | 2.780 | 2.780 | 70,040 | -0.12(-4.24%) |
Apr 11, 2005 | 2.910 | 2.940 | 2.900 | 2.903 | 32,425 | +0.04(+1.50%) |
Apr 08, 2005 | 2.860 | 2.860 | 2.860 | 2.860 | 1,000 | +0.03(+1.06%) |
Apr 07, 2005 | 2.910 | 2.910 | 2.800 | 2.830 | 44,480 | -0.09(-3.08%) |
Apr 06, 2005 | 2.900 | 3.060 | 2.880 | 2.920 | 11,705 | +0.04(+1.39%) |
Apr 05, 2005 | 2.920 | 3.070 | 2.800 | 2.880 | 215,113 | +0.03(+1.05%) |
Apr 04, 2005 | 2.990 | 2.990 | 2.850 | 2.850 | 90,950 | -0.15(-5.00%) |
Apr 01, 2005 | 3.100 | 3.100 | 3.000 | 3.000 | 3,489 | +0.02(+0.67%) |
Mar 31, 2005 | 2.940 | 3.060 | 2.900 | 2.980 | 35,841 | +0.09(+3.11%) |
Mar 30, 2005 | 2.740 | 2.890 | 2.740 | 2.890 | 59,600 | +0.12(+4.33%) |
Mar 29, 2005 | 2.950 | 2.950 | 2.730 | 2.770 | 41,637 | -0.18(-6.10%) |
Mar 28, 2005 | 3.000 | 3.029 | 2.930 | 2.950 | 24,920 | -0.11(-3.59%) |
Mar 24, 2005 | 3.070 | 3.070 | 3.050 | 3.060 | 2,890 | -0.01(-0.33%) |
Mar 23, 2005 | 3.050 | 3.080 | 3.050 | 3.070 | 26,748 | -0.04(-1.29%) |
Mar 22, 2005 | 3.080 | 3.120 | 3.070 | 3.110 | 38,210 | +0.00(+0.00%) |
Mar 21, 2005 | 3.190 | 3.190 | 3.020 | 3.110 | 11,923 | -0.10(-3.12%) |
Mar 18, 2005 | 3.190 | 3.210 | 3.180 | 3.210 | 10,850 | +0.02(+0.63%) |
Mar 17, 2005 | 3.270 | 3.270 | 3.140 | 3.190 | 12,246 | -0.08(-2.45%) |
Mar 16, 2005 | 3.330 | 3.350 | 3.270 | 3.270 | 3,276 | -0.12(-3.54%) |
Mar 15, 2005 | 3.310 | 3.390 | 3.270 | 3.390 | 4,850 | +0.05(+1.50%) |
Mar 14, 2005 | 3.410 | 3.410 | 3.330 | 3.340 | 5,800 | -0.07(-2.05%) |
Mar 11, 2005 | 3.420 | 3.430 | 3.390 | 3.410 | 700 | -0.04(-1.16%) |
Mar 10, 2005 | 3.450 | 3.450 | 3.450 | 3.450 | 600 | -0.02(-0.61%) |
Mar 09, 2005 | 3.390 | 3.500 | 3.390 | 3.471 | 16,180 | +0.02(+0.61%) |
Mar 08, 2005 | 3.450 | 3.451 | 3.432 | 3.450 | 3,185 | +0.00(+0.00%) |
Mar 07, 2005 | 3.400 | 3.460 | 3.400 | 3.450 | 8,227 | -0.03(-0.86%) |
Mar 04, 2005 | 3.500 | 3.500 | 3.470 | 3.480 | 8,850 | +0.01(+0.29%) |
Mar 03, 2005 | 3.470 | 3.470 | 3.470 | 3.470 | 1,279 | -0.03(-0.86%) |
Mar 02, 2005 | 3.500 | 3.500 | 3.470 | 3.500 | 8,240 | +0.00(+0.00%) |