Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.711 | 3.009 | 2.697 | 2.982 | 396,350 | +0.23(+8.20%) |
May 27, 2005 | 2.503 | 2.756 | 2.503 | 2.756 | 209,443 | +0.20(+7.96%) |
May 26, 2005 | 2.408 | 2.562 | 2.331 | 2.553 | 286,059 | +0.18(+7.62%) |
May 25, 2005 | 2.200 | 2.372 | 2.178 | 2.372 | 226,602 | +0.12(+5.42%) |
May 24, 2005 | 2.268 | 2.268 | 2.119 | 2.250 | 235,926 | +0.04(+1.63%) |
May 23, 2005 | 1.947 | 2.219 | 1.929 | 2.214 | 134,137 | +0.18(+8.65%) |
May 20, 2005 | 1.997 | 2.038 | 1.965 | 2.038 | 94,569 | +0.03(+1.35%) |
May 19, 2005 | 2.078 | 2.087 | 1.975 | 2.011 | 58,461 | -0.08(-3.89%) |
May 18, 2005 | 2.078 | 2.124 | 2.074 | 2.092 | 44,706 | +0.01(+0.65%) |
May 17, 2005 | 2.024 | 2.078 | 2.020 | 2.078 | 68,467 | +0.05(+2.22%) |
May 16, 2005 | 1.947 | 2.038 | 1.920 | 2.033 | 164,639 | +0.08(+4.36%) |
May 13, 2005 | 1.929 | 1.984 | 1.703 | 1.948 | 153,947 | +0.02(+1.17%) |
May 12, 2005 | 2.078 | 2.089 | 1.902 | 1.926 | 185,934 | -0.18(-8.74%) |
May 11, 2005 | 2.417 | 2.417 | 2.110 | 2.110 | 327,163 | -0.30(-12.55%) |
May 10, 2005 | 2.327 | 2.417 | 2.282 | 2.413 | 132,557 | +0.14(+6.16%) |
May 09, 2005 | 2.178 | 2.322 | 2.169 | 2.273 | 67,971 | +0.03(+1.41%) |
May 06, 2005 | 2.255 | 2.336 | 2.187 | 2.241 | 92,998 | -0.01(-0.60%) |
May 05, 2005 | 2.259 | 2.372 | 2.191 | 2.255 | 306,509 | +0.08(+3.53%) |
May 04, 2005 | 2.037 | 2.214 | 2.029 | 2.178 | 135,947 | +0.14(+6.87%) |
May 03, 2005 | 1.961 | 2.038 | 1.907 | 2.038 | 65,025 | +0.08(+4.16%) |
May 02, 2005 | 1.880 | 1.961 | 1.880 | 1.956 | 36,595 | +0.03(+1.41%) |
Apr 29, 2005 | 1.934 | 1.939 | 1.907 | 1.929 | 14,828 | -0.03(-1.61%) |
Apr 28, 2005 | 1.898 | 1.961 | 1.898 | 1.961 | 27,662 | +0.02(+0.91%) |
Apr 27, 2005 | 1.965 | 1.970 | 1.902 | 1.943 | 31,427 | -0.03(-1.53%) |
Apr 26, 2005 | 1.988 | 2.006 | 1.974 | 1.974 | 37,347 | -0.02(-0.95%) |
Apr 25, 2005 | 1.988 | 2.033 | 1.988 | 1.993 | 26,969 | +0.00(+0.23%) |
Apr 22, 2005 | 1.988 | 2.106 | 1.988 | 1.988 | 157,371 | -0.05(-2.65%) |
Apr 21, 2005 | 2.078 | 2.083 | 1.970 | 2.042 | 92,706 | -0.04(-1.74%) |
Apr 20, 2005 | 2.033 | 2.087 | 2.033 | 2.078 | 50,848 | +0.02(+1.10%) |
Apr 19, 2005 | 1.934 | 2.187 | 1.934 | 2.056 | 156,541 | +0.13(+6.81%) |
Apr 18, 2005 | 1.961 | 2.042 | 1.902 | 1.925 | 93,793 | -0.07(-3.40%) |
Apr 15, 2005 | 1.988 | 2.033 | 1.981 | 1.993 | 106,344 | +0.00(+0.23%) |
Apr 14, 2005 | 2.002 | 2.024 | 1.988 | 1.988 | 55,584 | -0.03(-1.57%) |
Apr 13, 2005 | 2.092 | 2.092 | 2.020 | 2.020 | 56,819 | -0.02(-1.11%) |
Apr 12, 2005 | 2.092 | 2.092 | 2.042 | 2.042 | 27,430 | +0.00(+0.00%) |
Apr 11, 2005 | 2.078 | 2.078 | 2.024 | 2.042 | 72,484 | +0.01(+0.67%) |
Apr 08, 2005 | 1.907 | 2.169 | 1.907 | 2.029 | 156,709 | +0.04(+1.81%) |
Apr 07, 2005 | 1.943 | 2.051 | 1.943 | 1.993 | 49,343 | +0.09(+4.75%) |
Apr 06, 2005 | 1.916 | 1.929 | 1.902 | 1.902 | 47,298 | -0.01(-0.47%) |
Apr 05, 2005 | 1.875 | 1.956 | 1.875 | 1.911 | 325,173 | +0.02(+1.20%) |
Apr 04, 2005 | 1.943 | 1.956 | 1.853 | 1.889 | 208,905 | -0.10(-5.00%) |
Apr 01, 2005 | 2.069 | 2.069 | 1.947 | 1.988 | 110,068 | +0.02(+0.92%) |
Mar 31, 2005 | 1.898 | 2.069 | 1.871 | 1.970 | 232,659 | +0.10(+5.29%) |
Mar 30, 2005 | 1.916 | 1.947 | 1.871 | 1.871 | 120,840 | -0.04(-2.10%) |
Mar 29, 2005 | 1.920 | 2.006 | 1.911 | 1.911 | 172,025 | +0.03(+1.68%) |
Mar 28, 2005 | 1.920 | 1.979 | 1.875 | 1.880 | 85,557 | -0.11(-5.45%) |
Mar 24, 2005 | 1.917 | 1.988 | 1.898 | 1.988 | 93,797 | +0.09(+4.51%) |
Mar 23, 2005 | 1.943 | 1.970 | 1.893 | 1.902 | 106,830 | -0.04(-2.09%) |
Mar 22, 2005 | 2.011 | 2.047 | 1.943 | 1.943 | 109,781 | -0.07(-3.59%) |
Mar 21, 2005 | 1.993 | 2.033 | 1.907 | 2.015 | 182,358 | +0.01(+0.68%) |
Mar 18, 2005 | 1.988 | 2.042 | 1.929 | 2.002 | 268,411 | -0.05(-2.42%) |
Mar 17, 2005 | 2.119 | 2.169 | 1.988 | 2.051 | 406,913 | -0.09(-4.02%) |
Mar 16, 2005 | 2.273 | 2.273 | 2.033 | 2.137 | 378,038 | -0.19(-8.33%) |
Mar 15, 2005 | 2.512 | 2.521 | 2.259 | 2.331 | 342,961 | -0.11(-4.44%) |
Mar 14, 2005 | 2.413 | 2.526 | 2.399 | 2.440 | 110,577 | +0.02(+0.93%) |
Mar 11, 2005 | 2.372 | 2.467 | 2.372 | 2.417 | 65,563 | +0.01(+0.38%) |
Mar 10, 2005 | 2.639 | 2.639 | 2.372 | 2.408 | 196,671 | -0.18(-6.98%) |
Mar 09, 2005 | 2.530 | 2.702 | 2.530 | 2.589 | 183,491 | +0.04(+1.60%) |
Mar 08, 2005 | 2.553 | 2.598 | 2.481 | 2.548 | 204,156 | -0.04(-1.40%) |
Mar 07, 2005 | 2.670 | 2.697 | 2.571 | 2.584 | 145,944 | -0.09(-3.38%) |
Mar 04, 2005 | 2.688 | 2.729 | 2.670 | 2.675 | 107,598 | +0.00(+0.00%) |
Mar 03, 2005 | 2.711 | 2.747 | 2.672 | 2.675 | 109,196 | -0.07(-2.47%) |
Mar 02, 2005 | 2.729 | 2.756 | 2.666 | 2.743 | 71,667 | -0.02(-0.82%) |