Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.740 | 1.740 | 1.644 | 1.644 | 5,026 | -0.10(-5.56%) |
May 27, 2005 | 1.644 | 1.740 | 1.644 | 1.740 | 4,044 | +0.10(+5.88%) |
May 26, 2005 | 1.547 | 1.740 | 1.547 | 1.644 | 3,775 | -0.10(-5.56%) |
May 25, 2005 | 1.740 | 1.740 | 1.547 | 1.740 | 14,159 | +0.00(+0.00%) |
May 24, 2005 | 1.740 | 1.740 | 1.740 | 1.740 | 7,415 | +0.00(+0.00%) |
May 23, 2005 | 1.740 | 1.837 | 1.740 | 1.740 | 11,036 | +0.10(+5.88%) |
May 20, 2005 | 1.740 | 1.837 | 1.644 | 1.644 | 25,019 | -0.10(-5.56%) |
May 19, 2005 | 1.837 | 1.837 | 1.740 | 1.740 | 1,292 | -0.10(-5.26%) |
May 18, 2005 | 1.740 | 1.934 | 1.644 | 1.837 | 15,473 | +0.00(+0.00%) |
May 17, 2005 | 1.837 | 1.934 | 1.740 | 1.837 | 6,340 | +0.00(+0.00%) |
May 16, 2005 | 1.837 | 1.934 | 1.837 | 1.837 | 5,212 | -0.10(-5.00%) |
May 13, 2005 | 1.934 | 1.934 | 1.837 | 1.934 | 16,538 | -0.10(-4.76%) |
May 12, 2005 | 1.934 | 2.030 | 1.934 | 2.030 | 3,340 | +0.10(+5.00%) |
May 11, 2005 | 2.030 | 2.030 | 1.934 | 1.934 | 10,177 | -0.10(-4.76%) |
May 10, 2005 | 2.127 | 2.127 | 1.934 | 2.030 | 6,588 | -0.02(-0.94%) |
May 09, 2005 | 2.224 | 2.224 | 2.030 | 2.050 | 12,649 | -0.08(-3.64%) |
May 06, 2005 | 2.127 | 2.224 | 2.030 | 2.127 | 4,975 | +0.00(+0.00%) |
May 05, 2005 | 2.127 | 2.127 | 2.127 | 2.127 | 3,640 | -0.10(-4.35%) |
May 04, 2005 | 2.417 | 2.417 | 2.224 | 2.224 | 12,990 | -0.10(-4.17%) |
May 03, 2005 | 2.224 | 2.417 | 2.224 | 2.320 | 4,178 | -0.10(-4.00%) |
May 02, 2005 | 2.224 | 2.417 | 2.127 | 2.417 | 19,393 | +0.19(+8.70%) |
Apr 29, 2005 | 2.417 | 2.417 | 2.224 | 2.224 | 27,864 | -0.19(-8.00%) |
Apr 28, 2005 | 2.320 | 2.417 | 2.320 | 2.417 | 24,306 | +0.19(+8.70%) |
Apr 27, 2005 | 2.417 | 2.417 | 2.127 | 2.224 | 58,883 | -0.10(-4.17%) |
Apr 26, 2005 | 2.030 | 2.514 | 2.030 | 2.320 | 84,037 | +0.29(+14.29%) |
Apr 25, 2005 | 2.127 | 2.127 | 1.837 | 2.030 | 30,388 | -0.10(-4.55%) |
Apr 22, 2005 | 1.644 | 2.224 | 1.547 | 2.127 | 192,453 | +0.58(+37.50%) |
Apr 21, 2005 | 1.547 | 1.644 | 1.450 | 1.547 | 37,659 | +0.00(+0.00%) |
Apr 20, 2005 | 1.547 | 1.644 | 1.450 | 1.547 | 41,703 | +0.00(+0.00%) |
Apr 19, 2005 | 1.450 | 1.547 | 1.354 | 1.547 | 38,352 | +0.00(+0.00%) |
Apr 18, 2005 | 1.740 | 1.837 | 1.450 | 1.547 | 81,410 | -0.29(-15.79%) |
Apr 15, 2005 | 1.740 | 1.837 | 1.644 | 1.837 | 14,676 | +0.00(+0.00%) |
Apr 14, 2005 | 1.934 | 1.934 | 1.837 | 1.837 | 6,009 | -0.19(-9.52%) |
Apr 13, 2005 | 1.934 | 2.030 | 1.837 | 2.030 | 19,072 | +0.00(+0.00%) |
Apr 12, 2005 | 1.934 | 2.030 | 1.934 | 2.030 | 9,670 | +0.00(+0.00%) |
Apr 11, 2005 | 2.030 | 2.127 | 1.934 | 2.030 | 8,429 | +0.00(+0.00%) |
Apr 08, 2005 | 1.934 | 2.030 | 1.934 | 2.030 | 10,343 | +0.10(+5.00%) |
Apr 07, 2005 | 2.030 | 2.127 | 1.934 | 1.934 | 6,195 | -0.19(-9.09%) |
Apr 06, 2005 | 1.934 | 2.127 | 1.837 | 2.127 | 12,504 | +0.10(+4.76%) |
Apr 05, 2005 | 1.934 | 2.030 | 1.740 | 2.030 | 16,455 | +0.10(+5.00%) |
Apr 04, 2005 | 2.030 | 2.030 | 1.740 | 1.934 | 4,437 | +0.00(+0.00%) |
Apr 01, 2005 | 1.934 | 2.030 | 1.837 | 1.934 | 13,228 | +0.00(+0.00%) |
Mar 31, 2005 | 1.934 | 2.030 | 1.837 | 1.934 | 29,612 | -0.10(-4.76%) |
Mar 30, 2005 | 2.030 | 2.030 | 1.837 | 2.030 | 52,584 | +0.00(+0.00%) |
Mar 29, 2005 | 2.127 | 2.127 | 1.934 | 2.030 | 45,033 | -0.10(-4.55%) |
Mar 28, 2005 | 2.224 | 2.320 | 2.030 | 2.127 | 60,662 | -0.10(-4.35%) |
Mar 24, 2005 | 2.320 | 2.417 | 2.127 | 2.224 | 24,316 | +0.00(+0.00%) |
Mar 23, 2005 | 2.417 | 2.417 | 2.224 | 2.224 | 21,058 | -0.10(-4.17%) |
Mar 22, 2005 | 2.320 | 2.514 | 2.224 | 2.320 | 33,863 | -0.10(-4.00%) |
Mar 21, 2005 | 2.224 | 2.514 | 2.224 | 2.417 | 53,142 | +0.19(+8.70%) |
Mar 18, 2005 | 2.417 | 2.417 | 2.030 | 2.224 | 112,057 | -0.19(-8.00%) |
Mar 17, 2005 | 2.804 | 2.900 | 2.320 | 2.417 | 70,932 | -0.48(-16.67%) |
Mar 16, 2005 | 2.997 | 2.997 | 2.804 | 2.900 | 29,870 | -0.10(-3.23%) |
Mar 15, 2005 | 2.997 | 3.094 | 2.900 | 2.997 | 10,539 | +0.00(+0.00%) |
Mar 14, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 10,622 | -0.10(-3.12%) |
Mar 11, 2005 | 2.997 | 3.191 | 2.997 | 3.094 | 10,694 | -0.10(-3.03%) |
Mar 10, 2005 | 2.997 | 3.191 | 2.997 | 3.191 | 9,505 | +0.19(+6.45%) |
Mar 09, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 11,894 | -0.10(-3.12%) |
Mar 08, 2005 | 3.191 | 3.191 | 2.997 | 3.094 | 7,591 | -0.03(-0.93%) |
Mar 07, 2005 | 3.191 | 3.191 | 2.997 | 3.123 | 18,503 | -0.07(-2.12%) |
Mar 04, 2005 | 2.997 | 3.191 | 2.997 | 3.191 | 26,157 | +0.19(+6.45%) |
Mar 03, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 15,225 | -0.10(-3.12%) |
Mar 02, 2005 | 3.094 | 3.094 | 2.900 | 3.094 | 25,102 | +0.10(+3.23%) |