Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.705 | 2.705 | 2.612 | 2.684 | 865,647 | +0.00(+0.14%) |
May 27, 2005 | 2.681 | 2.684 | 2.664 | 2.680 | 970,367 | +0.01(+0.27%) |
May 26, 2005 | 2.644 | 2.676 | 2.644 | 2.673 | 550,358 | +0.02(+0.88%) |
May 25, 2005 | 2.651 | 2.667 | 2.606 | 2.650 | 549,881 | +0.01(+0.21%) |
May 24, 2005 | 2.616 | 2.655 | 2.569 | 2.644 | 622,166 | +0.03(+0.99%) |
May 23, 2005 | 2.610 | 2.644 | 2.563 | 2.618 | 476,799 | +0.01(+0.39%) |
May 20, 2005 | 2.544 | 2.613 | 2.537 | 2.608 | 684,184 | +0.03(+1.23%) |
May 19, 2005 | 2.607 | 2.607 | 2.548 | 2.576 | 640,128 | -0.02(-0.93%) |
May 18, 2005 | 2.614 | 2.632 | 2.580 | 2.600 | 947,178 | +0.02(+0.79%) |
May 17, 2005 | 2.497 | 2.597 | 2.497 | 2.580 | 818,513 | +0.06(+2.55%) |
May 16, 2005 | 2.556 | 2.556 | 2.459 | 2.516 | 1,268,649 | -0.03(-1.02%) |
May 13, 2005 | 2.576 | 2.582 | 2.514 | 2.542 | 868,578 | -0.05(-2.05%) |
May 12, 2005 | 2.632 | 2.638 | 2.526 | 2.595 | 1,438,637 | -0.02(-0.76%) |
May 11, 2005 | 2.572 | 2.637 | 2.553 | 2.615 | 807,569 | +0.02(+0.89%) |
May 10, 2005 | 2.627 | 2.638 | 2.577 | 2.592 | 929,707 | -0.02(-0.91%) |
May 09, 2005 | 2.569 | 2.638 | 2.559 | 2.616 | 1,321,062 | +0.06(+2.51%) |
May 06, 2005 | 2.563 | 2.563 | 2.518 | 2.552 | 967,210 | +0.03(+1.36%) |
May 05, 2005 | 2.506 | 2.539 | 2.506 | 2.517 | 820,397 | +0.00(+0.16%) |
May 04, 2005 | 2.474 | 2.521 | 2.473 | 2.513 | 688,800 | +0.01(+0.57%) |
May 03, 2005 | 2.513 | 2.541 | 2.497 | 2.499 | 1,198,393 | -0.00(-0.15%) |
May 02, 2005 | 2.450 | 2.523 | 2.434 | 2.503 | 1,207,162 | +0.05(+2.09%) |
Apr 29, 2005 | 2.363 | 2.455 | 2.351 | 2.451 | 1,056,568 | +0.09(+3.64%) |
Apr 28, 2005 | 2.444 | 2.444 | 2.344 | 2.365 | 792,512 | -0.07(-2.90%) |
Apr 27, 2005 | 2.485 | 2.495 | 2.379 | 2.436 | 1,341,969 | -0.04(-1.52%) |
Apr 26, 2005 | 2.530 | 2.583 | 2.452 | 2.474 | 1,529,640 | -0.05(-1.90%) |
Apr 25, 2005 | 2.469 | 2.554 | 2.440 | 2.522 | 1,759,603 | +0.07(+2.92%) |
Apr 22, 2005 | 2.336 | 2.466 | 2.326 | 2.450 | 3,737,190 | +0.14(+5.97%) |
Apr 21, 2005 | 2.275 | 2.336 | 2.257 | 2.312 | 2,302,493 | +0.11(+5.11%) |
Apr 20, 2005 | 2.243 | 2.275 | 2.164 | 2.200 | 1,260,530 | -0.03(-1.54%) |
Apr 19, 2005 | 2.166 | 2.250 | 2.166 | 2.234 | 1,139,453 | +0.07(+3.02%) |
Apr 18, 2005 | 2.147 | 2.195 | 2.115 | 2.168 | 1,330,799 | +0.00(+0.04%) |
Apr 15, 2005 | 2.148 | 2.205 | 2.114 | 2.168 | 2,174,982 | -0.01(-0.45%) |
Apr 14, 2005 | 2.218 | 2.225 | 2.092 | 2.177 | 4,790,894 | -0.06(-2.48%) |
Apr 13, 2005 | 2.353 | 2.372 | 2.177 | 2.233 | 2,849,681 | -0.14(-5.82%) |
Apr 12, 2005 | 2.375 | 2.395 | 2.291 | 2.371 | 1,435,082 | -0.02(-1.02%) |
Apr 11, 2005 | 2.404 | 2.413 | 2.342 | 2.395 | 942,363 | -0.03(-1.09%) |
Apr 08, 2005 | 2.459 | 2.468 | 2.382 | 2.422 | 890,653 | -0.05(-1.98%) |
Apr 07, 2005 | 2.447 | 2.483 | 2.436 | 2.471 | 1,143,419 | +0.02(+0.89%) |
Apr 06, 2005 | 2.486 | 2.488 | 2.443 | 2.449 | 1,255,396 | -0.02(-0.81%) |
Apr 05, 2005 | 2.442 | 2.484 | 2.436 | 2.469 | 827,415 | +0.02(+0.77%) |
Apr 04, 2005 | 2.488 | 2.510 | 2.435 | 2.450 | 993,317 | -0.02(-0.87%) |
Apr 01, 2005 | 2.417 | 2.506 | 2.415 | 2.471 | 1,826,449 | +0.05(+2.01%) |
Mar 31, 2005 | 2.382 | 2.443 | 2.375 | 2.423 | 2,636,765 | +0.06(+2.65%) |
Mar 30, 2005 | 2.275 | 2.377 | 2.269 | 2.360 | 3,676,380 | +0.07(+2.88%) |
Mar 29, 2005 | 2.459 | 2.478 | 2.277 | 2.294 | 7,262,168 | -0.18(-7.41%) |
Mar 28, 2005 | 2.603 | 2.610 | 2.463 | 2.478 | 3,637,471 | -0.13(-5.12%) |
Mar 24, 2005 | 2.601 | 2.674 | 2.592 | 2.612 | 1,148,089 | -0.01(-0.33%) |
Mar 23, 2005 | 2.773 | 2.773 | 2.573 | 2.620 | 3,456,963 | -0.11(-4.02%) |
Mar 22, 2005 | 2.826 | 2.861 | 2.716 | 2.730 | 998,092 | -0.07(-2.50%) |
Mar 21, 2005 | 2.812 | 2.854 | 2.784 | 2.800 | 890,401 | +0.01(+0.49%) |
Mar 18, 2005 | 2.827 | 2.843 | 2.779 | 2.786 | 1,055,414 | -0.02(-0.63%) |
Mar 17, 2005 | 2.717 | 2.838 | 2.716 | 2.804 | 1,030,846 | +0.09(+3.22%) |
Mar 16, 2005 | 2.742 | 2.742 | 2.697 | 2.717 | 649,361 | -0.03(-1.07%) |
Mar 15, 2005 | 2.759 | 2.770 | 2.734 | 2.746 | 707,173 | -0.01(-0.37%) |
Mar 14, 2005 | 2.820 | 2.820 | 2.729 | 2.756 | 705,820 | -0.02(-0.65%) |
Mar 11, 2005 | 2.723 | 2.807 | 2.714 | 2.774 | 767,427 | +0.02(+0.59%) |
Mar 10, 2005 | 2.887 | 2.897 | 2.690 | 2.758 | 3,055,540 | -0.13(-4.59%) |
Mar 09, 2005 | 2.897 | 2.908 | 2.868 | 2.891 | 790,045 | -0.02(-0.83%) |
Mar 08, 2005 | 2.961 | 2.968 | 2.897 | 2.915 | 1,075,140 | -0.06(-1.85%) |
Mar 07, 2005 | 3.053 | 3.053 | 2.944 | 2.970 | 1,117,989 | -0.04(-1.19%) |
Mar 04, 2005 | 2.992 | 3.015 | 2.946 | 3.006 | 990,730 | +0.07(+2.22%) |
Mar 03, 2005 | 2.928 | 3.006 | 2.912 | 2.941 | 1,187,993 | -0.01(-0.29%) |
Mar 02, 2005 | 2.830 | 2.969 | 2.830 | 2.949 | 1,271,567 | +0.08(+2.66%) |