Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.539 | 2.547 | 2.522 | 2.539 | 6,027 | -0.02(-0.97%) |
May 27, 2005 | 2.613 | 2.613 | 2.547 | 2.563 | 3,375 | -0.02(-0.96%) |
May 26, 2005 | 2.572 | 2.597 | 2.539 | 2.588 | 14,103 | +0.02(+0.65%) |
May 25, 2005 | 2.572 | 2.613 | 2.555 | 2.572 | 5,062 | +0.01(+0.32%) |
May 24, 2005 | 2.572 | 2.572 | 2.563 | 2.563 | 3,375 | -0.05(-1.90%) |
May 23, 2005 | 2.572 | 2.613 | 2.539 | 2.613 | 21,697 | +0.00(+0.00%) |
May 20, 2005 | 2.655 | 2.655 | 2.613 | 2.613 | 1,567 | +0.00(+0.00%) |
May 19, 2005 | 2.621 | 2.621 | 2.588 | 2.613 | 1,808 | -0.02(-0.63%) |
May 18, 2005 | 2.655 | 2.663 | 2.588 | 2.630 | 4,580 | +0.02(+0.63%) |
May 17, 2005 | 2.638 | 2.638 | 2.563 | 2.613 | 3,977 | -0.05(-1.87%) |
May 16, 2005 | 2.746 | 2.779 | 2.489 | 2.663 | 12,174 | -0.03(-1.23%) |
May 13, 2005 | 2.696 | 2.696 | 2.696 | 2.696 | 3,857 | +0.00(+0.00%) |
May 12, 2005 | 2.613 | 2.696 | 2.505 | 2.696 | 14,826 | +0.06(+2.20%) |
May 11, 2005 | 2.746 | 2.804 | 2.613 | 2.638 | 11,089 | -0.17(-6.19%) |
May 10, 2005 | 2.779 | 2.812 | 2.779 | 2.812 | 2,531 | -0.01(-0.29%) |
May 09, 2005 | 2.829 | 2.879 | 2.721 | 2.821 | 9,281 | -0.05(-1.73%) |
May 06, 2005 | 2.854 | 2.945 | 2.787 | 2.870 | 16,755 | +0.10(+3.59%) |
May 05, 2005 | 2.713 | 2.821 | 2.713 | 2.771 | 5,424 | +0.06(+2.14%) |
May 04, 2005 | 2.821 | 2.821 | 2.655 | 2.713 | 9,402 | -0.09(-3.25%) |
May 03, 2005 | 2.821 | 2.821 | 2.754 | 2.804 | 10,728 | -0.12(-4.25%) |
May 02, 2005 | 2.904 | 2.978 | 2.821 | 2.928 | 4,701 | -0.02(-0.56%) |
Apr 29, 2005 | 2.821 | 2.945 | 2.779 | 2.945 | 16,273 | +0.12(+4.41%) |
Apr 28, 2005 | 3.152 | 3.152 | 2.821 | 2.821 | 57,981 | -0.37(-11.46%) |
Apr 27, 2005 | 3.335 | 3.335 | 3.177 | 3.186 | 90,889 | -0.23(-6.80%) |
Apr 26, 2005 | 3.476 | 3.526 | 3.418 | 3.418 | 53,882 | +0.02(+0.73%) |
Apr 25, 2005 | 3.426 | 3.501 | 3.381 | 3.393 | 14,465 | -0.03(-0.97%) |
Apr 22, 2005 | 3.418 | 3.493 | 3.360 | 3.426 | 4,942 | -0.05(-1.43%) |
Apr 21, 2005 | 3.526 | 3.526 | 3.443 | 3.476 | 5,906 | -0.02(-0.48%) |
Apr 20, 2005 | 3.542 | 3.542 | 3.484 | 3.493 | 8,076 | -0.06(-1.64%) |
Apr 19, 2005 | 3.526 | 3.600 | 3.526 | 3.551 | 3,857 | +0.00(+0.00%) |
Apr 18, 2005 | 3.600 | 3.600 | 3.459 | 3.551 | 4,219 | -0.02(-0.47%) |
Apr 15, 2005 | 3.526 | 3.575 | 3.484 | 3.567 | 5,906 | +0.00(+0.00%) |
Apr 14, 2005 | 3.567 | 3.575 | 3.526 | 3.567 | 2,169 | +0.04(+1.18%) |
Apr 13, 2005 | 3.526 | 3.526 | 3.401 | 3.526 | 6,870 | +0.00(+0.00%) |
Apr 12, 2005 | 3.559 | 3.559 | 3.451 | 3.526 | 5,786 | +0.01(+0.24%) |
Apr 11, 2005 | 3.517 | 3.592 | 3.468 | 3.517 | 9,763 | +0.06(+1.68%) |
Apr 08, 2005 | 3.360 | 3.484 | 3.360 | 3.459 | 3,013 | +0.10(+2.96%) |
Apr 07, 2005 | 3.360 | 3.542 | 3.360 | 3.360 | 10,728 | +0.00(+0.00%) |
Apr 06, 2005 | 3.318 | 3.476 | 3.318 | 3.360 | 63,887 | +0.01(+0.25%) |
Apr 05, 2005 | 3.385 | 3.484 | 3.310 | 3.352 | 318,354 | +0.01(+0.25%) |
Apr 04, 2005 | 3.310 | 3.360 | 3.310 | 3.343 | 68,468 | +0.03(+1.00%) |
Apr 01, 2005 | 3.360 | 3.360 | 3.310 | 3.310 | 1,446 | -0.03(-0.99%) |
Mar 31, 2005 | 3.310 | 3.352 | 3.277 | 3.343 | 22,662 | +0.02(+0.75%) |
Mar 30, 2005 | 3.318 | 3.318 | 3.252 | 3.318 | 5,665 | +0.00(+0.00%) |
Mar 29, 2005 | 3.277 | 3.318 | 3.277 | 3.318 | 3,134 | +0.00(+0.00%) |
Mar 28, 2005 | 3.343 | 3.385 | 3.293 | 3.318 | 19,648 | +0.01(+0.25%) |
Mar 24, 2005 | 3.219 | 3.310 | 3.219 | 3.310 | 12,174 | +0.07(+2.31%) |
Mar 23, 2005 | 3.136 | 3.235 | 3.136 | 3.235 | 12,536 | +0.12(+4.00%) |
Mar 22, 2005 | 3.028 | 3.269 | 3.028 | 3.111 | 22,179 | +0.08(+2.74%) |
Mar 21, 2005 | 3.011 | 3.086 | 2.945 | 3.028 | 2,410 | +0.07(+2.24%) |
Mar 18, 2005 | 2.854 | 3.053 | 2.854 | 2.962 | 17,478 | +0.14(+5.00%) |
Mar 17, 2005 | 2.804 | 2.837 | 2.763 | 2.821 | 52,797 | +0.01(+0.30%) |
Mar 16, 2005 | 2.779 | 2.862 | 2.738 | 2.812 | 11,451 | +0.01(+0.30%) |
Mar 15, 2005 | 2.779 | 2.862 | 2.779 | 2.804 | 50,628 | -0.02(-0.59%) |
Mar 14, 2005 | 2.821 | 2.862 | 2.738 | 2.821 | 44,600 | -0.03(-1.16%) |
Mar 11, 2005 | 2.962 | 2.978 | 2.821 | 2.854 | 7,112 | -0.08(-2.82%) |
Mar 10, 2005 | 2.986 | 2.986 | 2.829 | 2.937 | 16,152 | -0.11(-3.54%) |
Mar 09, 2005 | 3.045 | 3.045 | 3.045 | 3.045 | 602 | +0.02(+0.55%) |
Mar 08, 2005 | 3.111 | 3.186 | 3.028 | 3.028 | 12,295 | -0.17(-5.19%) |
Mar 07, 2005 | 3.111 | 3.194 | 3.111 | 3.194 | 8,317 | +0.12(+4.05%) |
Mar 04, 2005 | 3.094 | 3.103 | 3.069 | 3.069 | 3,616 | -0.01(-0.27%) |
Mar 03, 2005 | 3.069 | 3.078 | 3.069 | 3.078 | 5,062 | -0.02(-0.54%) |
Mar 02, 2005 | 3.028 | 3.094 | 2.986 | 3.094 | 10,848 | +0.02(+0.54%) |