Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.940 | 2.950 | 2.850 | 2.890 | 5,210 | -0.05(-1.70%) |
May 27, 2005 | 2.660 | 2.950 | 2.660 | 2.940 | 26,861 | +0.08(+2.80%) |
May 26, 2005 | 3.050 | 3.050 | 2.740 | 2.860 | 12,335 | +0.03(+1.06%) |
May 25, 2005 | 2.640 | 2.910 | 2.640 | 2.830 | 9,233 | +0.18(+6.79%) |
May 24, 2005 | 3.100 | 3.100 | 2.650 | 2.650 | 10,700 | -0.20(-7.02%) |
May 23, 2005 | 2.440 | 2.980 | 2.420 | 2.850 | 15,617 | +0.30(+11.76%) |
May 20, 2005 | 2.230 | 2.580 | 2.230 | 2.550 | 4,413 | -0.07(-2.67%) |
May 19, 2005 | 2.510 | 2.620 | 2.510 | 2.620 | 1,200 | +0.09(+3.56%) |
May 18, 2005 | 2.500 | 2.620 | 2.500 | 2.530 | 11,100 | +0.03(+1.20%) |
May 17, 2005 | 2.450 | 2.600 | 2.450 | 2.500 | 4,800 | -0.05(-2.00%) |
May 16, 2005 | 2.450 | 2.640 | 2.410 | 2.551 | 13,151 | -0.01(-0.35%) |
May 13, 2005 | 2.450 | 2.600 | 2.450 | 2.560 | 17,200 | +0.05(+1.99%) |
May 12, 2005 | 2.550 | 2.550 | 2.450 | 2.510 | 10,500 | +0.06(+2.45%) |
May 11, 2005 | 2.490 | 2.610 | 2.410 | 2.450 | 8,900 | -0.03(-1.21%) |
May 10, 2005 | 2.700 | 2.700 | 2.020 | 2.480 | 107,187 | -0.15(-5.56%) |
May 09, 2005 | 2.660 | 2.660 | 2.550 | 2.626 | 14,233 | -0.02(-0.91%) |
May 06, 2005 | 2.580 | 2.650 | 2.580 | 2.650 | 5,682 | -0.04(-1.49%) |
May 05, 2005 | 2.650 | 2.690 | 2.570 | 2.690 | 3,400 | +0.04(+1.51%) |
May 04, 2005 | 2.630 | 2.700 | 2.510 | 2.650 | 6,900 | +0.06(+2.32%) |
May 03, 2005 | 2.600 | 2.690 | 2.460 | 2.590 | 3,873 | -0.02(-0.77%) |
May 02, 2005 | 2.570 | 2.690 | 2.520 | 2.610 | 5,300 | -0.08(-2.97%) |
Apr 29, 2005 | 2.660 | 2.810 | 2.600 | 2.690 | 7,450 | -0.06(-2.18%) |
Apr 28, 2005 | 2.790 | 2.790 | 2.500 | 2.750 | 8,120 | -0.14(-4.84%) |
Apr 27, 2005 | 2.960 | 2.980 | 2.490 | 2.890 | 16,059 | +0.10(+3.66%) |
Apr 26, 2005 | 2.790 | 2.990 | 2.760 | 2.788 | 4,800 | -0.05(-1.83%) |
Apr 25, 2005 | 2.800 | 2.970 | 2.760 | 2.840 | 17,000 | +0.04(+1.43%) |
Apr 22, 2005 | 2.810 | 2.810 | 2.800 | 2.800 | 1,000 | -0.09(-3.11%) |
Apr 21, 2005 | 2.700 | 2.890 | 2.660 | 2.890 | 4,400 | +0.08(+2.85%) |
Apr 20, 2005 | 2.756 | 3.147 | 2.756 | 2.810 | 8,500 | +0.06(+2.18%) |
Apr 19, 2005 | 2.750 | 2.750 | 2.750 | 2.750 | 500 | +0.00(+0.00%) |
Apr 18, 2005 | 2.560 | 2.870 | 2.560 | 2.750 | 5,900 | +0.10(+3.77%) |
Apr 15, 2005 | 2.611 | 2.650 | 2.540 | 2.650 | 10,859 | -0.09(-3.28%) |
Apr 14, 2005 | 2.840 | 2.840 | 2.660 | 2.740 | 80,538 | -0.11(-3.86%) |
Apr 13, 2005 | 2.850 | 2.910 | 2.780 | 2.850 | 14,230 | +0.09(+3.26%) |
Apr 12, 2005 | 2.880 | 2.880 | 2.710 | 2.760 | 14,054 | +0.01(+0.36%) |
Apr 11, 2005 | 3.000 | 3.000 | 2.740 | 2.750 | 26,180 | -0.18(-6.14%) |
Apr 08, 2005 | 3.110 | 3.119 | 2.850 | 2.930 | 93,230 | -0.18(-5.79%) |
Apr 07, 2005 | 2.730 | 4.000 | 2.650 | 3.110 | 682,623 | +0.32(+11.47%) |
Apr 06, 2005 | 2.700 | 2.850 | 2.700 | 2.790 | 4,150 | +0.08(+2.95%) |
Apr 05, 2005 | 2.700 | 2.800 | 2.700 | 2.710 | 2,500 | -0.09(-3.21%) |
Apr 04, 2005 | 2.650 | 2.800 | 2.650 | 2.800 | 10,600 | +0.00(+0.00%) |
Apr 01, 2005 | 2.850 | 2.950 | 2.750 | 2.800 | 17,700 | -0.11(-3.78%) |
Mar 31, 2005 | 2.950 | 2.950 | 2.910 | 2.910 | 8,300 | -0.01(-0.27%) |
Mar 30, 2005 | 2.918 | 2.918 | 2.918 | 2.918 | 400 | +0.02(+0.62%) |
Mar 29, 2005 | 2.810 | 2.910 | 2.810 | 2.900 | 950 | -0.01(-0.38%) |
Mar 28, 2005 | 2.950 | 2.990 | 2.911 | 2.911 | 10,200 | -0.01(-0.31%) |
Mar 24, 2005 | 2.950 | 2.950 | 2.900 | 2.920 | 12,300 | +0.01(+0.34%) |
Mar 23, 2005 | 2.954 | 2.982 | 2.850 | 2.910 | 29,492 | -0.09(-3.00%) |
Mar 22, 2005 | 2.900 | 3.012 | 2.900 | 3.000 | 2,350 | +0.01(+0.30%) |
Mar 21, 2005 | 2.850 | 3.039 | 2.850 | 2.991 | 3,950 | +0.04(+1.39%) |
Mar 18, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | -0.03(-1.01%) |
Mar 17, 2005 | 2.850 | 2.980 | 2.850 | 2.980 | 4,700 | -0.04(-1.32%) |
Mar 16, 2005 | 2.950 | 3.090 | 2.850 | 3.020 | 94,952 | -0.06(-1.95%) |
Mar 15, 2005 | 3.050 | 3.080 | 2.950 | 3.080 | 38,916 | +0.03(+0.98%) |
Mar 14, 2005 | 3.090 | 3.090 | 3.050 | 3.050 | 2,500 | -0.05(-1.61%) |
Mar 11, 2005 | 3.120 | 3.120 | 3.081 | 3.100 | 4,350 | -0.05(-1.59%) |
Mar 10, 2005 | 3.160 | 3.180 | 3.150 | 3.150 | 4,323 | -0.01(-0.35%) |
Mar 09, 2005 | 3.210 | 3.210 | 3.160 | 3.161 | 8,450 | -0.02(-0.60%) |
Mar 08, 2005 | 3.190 | 3.260 | 3.180 | 3.180 | 2,444 | -0.00(-0.03%) |
Mar 07, 2005 | 3.180 | 3.300 | 3.180 | 3.181 | 3,200 | +0.00(+0.09%) |
Mar 04, 2005 | 3.180 | 3.190 | 3.178 | 3.178 | 10,110 | -0.02(-0.69%) |
Mar 03, 2005 | 3.188 | 3.200 | 3.160 | 3.200 | 4,100 | +0.05(+1.59%) |
Mar 02, 2005 | 3.240 | 3.250 | 3.060 | 3.150 | 10,994 | -0.13(-3.96%) |