Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.600 | 2.600 | 2.600 | 2.600 | 400 | +0.09(+3.59%) |
May 27, 2005 | 2.500 | 2.620 | 2.500 | 2.510 | 1,624 | +0.06(+2.45%) |
May 26, 2005 | 2.451 | 2.451 | 2.450 | 2.450 | 1,881 | -0.05(-2.00%) |
May 25, 2005 | 2.560 | 2.571 | 2.500 | 2.500 | 1,325 | +0.05(+2.04%) |
May 24, 2005 | 2.560 | 2.805 | 2.300 | 2.450 | 8,800 | -0.11(-4.30%) |
May 23, 2005 | 2.640 | 2.640 | 2.560 | 2.560 | 1,262 | -0.06(-2.29%) |
May 20, 2005 | 2.560 | 2.620 | 2.560 | 2.620 | 1,525 | +0.07(+2.75%) |
May 19, 2005 | 2.550 | 2.560 | 2.550 | 2.550 | 2,151 | -0.11(-4.06%) |
May 18, 2005 | 3.100 | 3.100 | 2.620 | 2.658 | 5,400 | +0.09(+3.42%) |
May 17, 2005 | 3.220 | 3.220 | 2.240 | 2.570 | 13,123 | -0.29(-10.14%) |
May 16, 2005 | 3.250 | 3.250 | 2.860 | 2.860 | 3,641 | -0.08(-2.72%) |
May 13, 2005 | 3.070 | 3.070 | 2.940 | 2.940 | 924 | +0.03(+1.03%) |
May 12, 2005 | 3.250 | 3.250 | 2.871 | 2.910 | 7,796 | -0.26(-8.20%) |
May 11, 2005 | 2.740 | 3.170 | 2.740 | 3.170 | 10,351 | +0.22(+7.49%) |
May 10, 2005 | 2.700 | 3.100 | 2.690 | 2.949 | 35,130 | +0.56(+23.39%) |
May 09, 2005 | 2.010 | 2.440 | 2.010 | 2.390 | 9,437 | +0.38(+18.91%) |
May 06, 2005 | 2.400 | 2.400 | 2.000 | 2.010 | 17,469 | -0.14(-6.51%) |
May 05, 2005 | 2.300 | 2.370 | 1.760 | 2.150 | 6,676 | +0.14(+6.97%) |
May 04, 2005 | 1.800 | 2.208 | 1.520 | 2.010 | 13,172 | -0.14(-6.51%) |
May 03, 2005 | 2.200 | 2.200 | 2.150 | 2.150 | 500 | +0.22(+11.40%) |
May 02, 2005 | 2.290 | 2.290 | 1.890 | 1.930 | 8,556 | -0.35(-15.35%) |
Apr 29, 2005 | 2.820 | 2.820 | 2.000 | 2.280 | 3,722 | -0.22(-8.80%) |
Apr 28, 2005 | 2.600 | 2.600 | 2.500 | 2.500 | 3,437 | -0.17(-6.37%) |
Apr 27, 2005 | 2.670 | 2.670 | 2.670 | 2.670 | 350 | +0.00(+0.00%) |
Apr 26, 2005 | 2.670 | 2.750 | 2.670 | 2.670 | 3,042 | -0.09(-3.26%) |
Apr 25, 2005 | 2.810 | 2.880 | 2.670 | 2.760 | 2,800 | -0.18(-6.12%) |
Apr 22, 2005 | 3.070 | 3.070 | 2.550 | 2.940 | 5,898 | +0.00(+0.00%) |
Apr 21, 2005 | 2.950 | 2.958 | 2.930 | 2.940 | 2,850 | -0.03(-1.01%) |
Apr 20, 2005 | 2.958 | 2.970 | 2.870 | 2.970 | 16,655 | +0.04(+1.37%) |
Apr 19, 2005 | 2.920 | 2.930 | 2.910 | 2.930 | 1,837 | -0.13(-4.25%) |
Apr 18, 2005 | 2.910 | 3.060 | 2.910 | 3.060 | 1,075 | +0.00(+0.00%) |
Apr 15, 2005 | 3.010 | 3.060 | 2.910 | 3.060 | 16,775 | +0.05(+1.66%) |
Apr 14, 2005 | 2.670 | 3.020 | 2.670 | 3.010 | 18,245 | -0.05(-1.63%) |
Apr 13, 2005 | 3.100 | 3.100 | 3.000 | 3.060 | 24,300 | +0.06(+2.00%) |
Apr 12, 2005 | 2.870 | 3.000 | 2.850 | 3.000 | 4,568 | -0.03(-0.99%) |
Apr 11, 2005 | 2.900 | 3.030 | 2.900 | 3.030 | 3,762 | +0.01(+0.33%) |
Apr 08, 2005 | 3.120 | 3.120 | 2.990 | 3.020 | 2,921 | -0.14(-4.43%) |
Apr 07, 2005 | 2.759 | 3.190 | 2.759 | 3.160 | 778 | +0.15(+4.98%) |
Apr 06, 2005 | 3.160 | 3.160 | 2.960 | 3.010 | 2,524 | -0.01(-0.33%) |
Apr 05, 2005 | 2.660 | 3.071 | 2.660 | 3.020 | 1,528 | +0.01(+0.33%) |
Apr 04, 2005 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 3.010 | 3.010 | 3.010 | 3.010 | 200 | -0.13(-4.14%) |
Mar 31, 2005 | 3.250 | 3.250 | 2.820 | 3.140 | 4,822 | -0.05(-1.63%) |
Mar 30, 2005 | 2.920 | 3.300 | 2.920 | 3.192 | 3,150 | +0.33(+11.61%) |
Mar 29, 2005 | 3.020 | 3.020 | 2.860 | 2.860 | 600 | -0.16(-5.30%) |
Mar 28, 2005 | 3.050 | 3.050 | 3.020 | 3.020 | 600 | +0.02(+0.67%) |
Mar 24, 2005 | 3.000 | 3.200 | 2.800 | 3.000 | 11,453 | -0.00(-0.03%) |
Mar 23, 2005 | 2.911 | 3.001 | 2.911 | 3.001 | 1,775 | +0.00(+0.03%) |
Mar 22, 2005 | 3.050 | 3.170 | 3.000 | 3.000 | 3,666 | -0.05(-1.64%) |
Mar 21, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 1,537 | -0.09(-2.84%) |
Mar 18, 2005 | 3.139 | 3.139 | 3.139 | 3.139 | 1,100 | +0.19(+6.41%) |
Mar 17, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 125 | -0.30(-9.23%) |
Mar 16, 2005 | 2.921 | 3.500 | 2.921 | 3.250 | 19,785 | +0.25(+8.33%) |
Mar 15, 2005 | 3.110 | 3.110 | 3.000 | 3.000 | 9,155 | -0.12(-3.85%) |
Mar 14, 2005 | 3.300 | 3.300 | 3.080 | 3.120 | 976 | -0.11(-3.41%) |
Mar 11, 2005 | 3.050 | 3.290 | 3.050 | 3.230 | 1,560 | +0.18(+5.90%) |
Mar 10, 2005 | 3.060 | 3.330 | 3.050 | 3.050 | 4,917 | -0.05(-1.61%) |
Mar 09, 2005 | 3.090 | 3.180 | 3.090 | 3.100 | 820 | -0.03(-1.12%) |
Mar 08, 2005 | 3.135 | 3.135 | 3.135 | 3.135 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 3.090 | 3.260 | 3.090 | 3.135 | 1,705 | +0.03(+1.13%) |
Mar 04, 2005 | 3.090 | 3.230 | 3.020 | 3.100 | 4,273 | -0.26(-7.74%) |
Mar 03, 2005 | 3.111 | 3.490 | 3.111 | 3.360 | 7,185 | +0.14(+4.35%) |
Mar 02, 2005 | 3.210 | 3.220 | 3.210 | 3.220 | 565 | -0.09(-2.72%) |