Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.820 | 2.820 | 2.737 | 2.737 | 19,408 | -0.08(-2.96%) |
May 27, 2005 | 2.820 | 2.848 | 2.792 | 2.820 | 4,489 | +0.02(+0.66%) |
May 26, 2005 | 2.885 | 2.885 | 2.727 | 2.802 | 17,336 | -0.16(-5.33%) |
May 25, 2005 | 2.969 | 2.969 | 2.959 | 2.959 | 2,910 | -0.01(-0.31%) |
May 24, 2005 | 2.973 | 2.978 | 2.959 | 2.969 | 7,976 | -0.03(-0.93%) |
May 23, 2005 | 3.015 | 3.015 | 2.950 | 2.996 | 46,993 | -0.02(-0.62%) |
May 20, 2005 | 3.015 | 3.034 | 3.015 | 3.015 | 24,900 | +0.00(+0.00%) |
May 19, 2005 | 2.996 | 3.015 | 2.904 | 3.015 | 77,279 | +0.00(+0.00%) |
May 18, 2005 | 3.061 | 3.061 | 2.996 | 3.015 | 12,935 | -0.02(-0.73%) |
May 17, 2005 | 2.996 | 3.052 | 2.996 | 3.037 | 28,579 | +0.04(+1.36%) |
May 16, 2005 | 2.922 | 3.015 | 2.922 | 2.996 | 42,761 | -0.07(-2.42%) |
May 13, 2005 | 3.061 | 3.089 | 3.061 | 3.071 | 10,973 | +0.03(+0.91%) |
May 12, 2005 | 3.015 | 3.061 | 2.996 | 3.043 | 21,879 | +0.05(+1.55%) |
May 11, 2005 | 2.996 | 3.015 | 2.996 | 2.996 | 6,316 | +0.02(+0.62%) |
May 10, 2005 | 2.969 | 3.043 | 2.941 | 2.978 | 30,489 | +0.05(+1.58%) |
May 09, 2005 | 2.783 | 2.932 | 2.783 | 2.932 | 38,900 | +0.15(+5.33%) |
May 06, 2005 | 2.867 | 2.867 | 2.783 | 2.783 | 19,654 | +0.00(+0.00%) |
May 05, 2005 | 2.737 | 2.820 | 2.737 | 2.783 | 15,738 | +0.05(+1.70%) |
May 04, 2005 | 2.653 | 2.774 | 2.635 | 2.737 | 32,706 | +0.10(+3.87%) |
May 03, 2005 | 2.636 | 2.653 | 2.607 | 2.635 | 6,952 | -0.05(-1.73%) |
May 02, 2005 | 2.774 | 2.774 | 2.644 | 2.681 | 20,912 | +0.01(+0.35%) |
Apr 29, 2005 | 2.662 | 2.672 | 2.625 | 2.672 | 5,713 | +0.01(+0.35%) |
Apr 28, 2005 | 2.746 | 2.746 | 2.662 | 2.662 | 25,742 | -0.08(-3.04%) |
Apr 27, 2005 | 2.755 | 2.783 | 2.746 | 2.746 | 5,820 | -0.01(-0.34%) |
Apr 26, 2005 | 2.820 | 2.820 | 2.746 | 2.755 | 11,250 | -0.03(-1.00%) |
Apr 25, 2005 | 2.653 | 2.798 | 2.653 | 2.783 | 20,618 | +0.08(+3.09%) |
Apr 22, 2005 | 2.829 | 2.829 | 2.700 | 2.700 | 15,382 | -0.13(-4.59%) |
Apr 21, 2005 | 2.932 | 2.932 | 2.700 | 2.829 | 53,561 | +0.03(+0.99%) |
Apr 20, 2005 | 2.829 | 2.950 | 2.783 | 2.802 | 43,380 | -0.03(-0.98%) |
Apr 19, 2005 | 2.718 | 2.829 | 2.598 | 2.829 | 134,591 | +0.13(+4.81%) |
Apr 18, 2005 | 2.551 | 2.969 | 2.551 | 2.700 | 181,620 | +0.10(+3.93%) |
Apr 15, 2005 | 2.653 | 2.690 | 2.598 | 2.598 | 20,902 | +0.01(+0.36%) |
Apr 14, 2005 | 2.607 | 2.644 | 2.551 | 2.588 | 39,469 | -0.02(-0.71%) |
Apr 13, 2005 | 2.690 | 2.709 | 2.570 | 2.607 | 107,753 | -0.15(-5.39%) |
Apr 12, 2005 | 2.802 | 2.829 | 2.662 | 2.755 | 72,557 | -0.07(-2.62%) |
Apr 11, 2005 | 2.922 | 2.922 | 2.783 | 2.829 | 34,790 | -0.04(-1.29%) |
Apr 08, 2005 | 2.792 | 2.876 | 2.783 | 2.867 | 32,961 | +0.07(+2.66%) |
Apr 07, 2005 | 2.811 | 2.867 | 2.765 | 2.792 | 62,335 | -0.06(-2.27%) |
Apr 06, 2005 | 2.811 | 2.941 | 2.783 | 2.857 | 241,418 | -0.03(-0.96%) |
Apr 05, 2005 | 3.061 | 3.340 | 2.792 | 2.885 | 155,014 | -0.21(-6.89%) |
Apr 04, 2005 | 3.108 | 3.154 | 3.061 | 3.098 | 3,320 | -0.06(-2.05%) |
Apr 01, 2005 | 3.072 | 3.173 | 3.072 | 3.163 | 18,917 | +0.06(+1.79%) |
Mar 31, 2005 | 3.108 | 3.108 | 2.987 | 3.108 | 3,788 | -0.04(-1.18%) |
Mar 30, 2005 | 3.015 | 3.145 | 3.006 | 3.145 | 8,447 | +0.15(+4.99%) |
Mar 29, 2005 | 3.098 | 3.098 | 2.969 | 2.996 | 19,126 | -0.16(-5.03%) |
Mar 28, 2005 | 3.210 | 3.210 | 3.136 | 3.154 | 19,092 | +0.02(+0.59%) |
Mar 24, 2005 | 3.201 | 3.303 | 3.108 | 3.136 | 16,574 | +0.02(+0.60%) |
Mar 23, 2005 | 3.024 | 3.517 | 3.024 | 3.117 | 111,080 | +0.09(+3.07%) |
Mar 22, 2005 | 3.061 | 3.071 | 3.024 | 3.024 | 6,068 | -0.04(-1.21%) |
Mar 21, 2005 | 3.061 | 3.145 | 3.061 | 3.061 | 8,422 | +0.00(+0.00%) |
Mar 18, 2005 | 3.108 | 3.108 | 3.061 | 3.061 | 7,107 | -0.05(-1.49%) |
Mar 17, 2005 | 3.191 | 3.191 | 3.089 | 3.108 | 29,565 | -0.05(-1.47%) |
Mar 16, 2005 | 3.052 | 3.201 | 3.052 | 3.154 | 5,592 | -0.01(-0.29%) |
Mar 15, 2005 | 3.052 | 3.219 | 3.052 | 3.163 | 8,493 | +0.07(+2.40%) |
Mar 14, 2005 | 3.238 | 3.238 | 3.061 | 3.089 | 31,633 | +0.02(+0.57%) |
Mar 11, 2005 | 3.154 | 3.154 | 3.072 | 3.072 | 19,410 | +0.05(+1.56%) |
Mar 10, 2005 | 3.061 | 3.089 | 2.969 | 3.024 | 70,195 | -0.09(-2.98%) |
Mar 09, 2005 | 3.061 | 3.154 | 3.061 | 3.117 | 28,371 | +0.08(+2.75%) |
Mar 08, 2005 | 3.071 | 3.071 | 3.015 | 3.034 | 29,358 | -0.06(-2.10%) |
Mar 07, 2005 | 3.126 | 3.201 | 3.098 | 3.098 | 43,038 | -0.06(-1.76%) |
Mar 04, 2005 | 3.275 | 3.275 | 3.154 | 3.154 | 29,417 | -0.05(-1.45%) |
Mar 03, 2005 | 3.163 | 3.256 | 3.015 | 3.201 | 84,267 | +0.00(+0.00%) |
Mar 02, 2005 | 3.423 | 3.432 | 3.201 | 3.201 | 52,788 | -0.14(-4.17%) |