Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.120 | 3.120 | 2.880 | 2.990 | 70,067 | -0.05(-1.64%) |
May 27, 2005 | 3.000 | 3.100 | 2.900 | 3.040 | 65,747 | +0.04(+1.33%) |
May 26, 2005 | 3.090 | 3.090 | 2.963 | 3.000 | 37,254 | -0.02(-0.66%) |
May 25, 2005 | 2.990 | 3.070 | 2.870 | 3.020 | 79,413 | +0.02(+0.67%) |
May 24, 2005 | 3.150 | 3.150 | 2.890 | 3.000 | 52,700 | -0.07(-2.28%) |
May 23, 2005 | 3.080 | 3.320 | 3.000 | 3.070 | 125,839 | +0.07(+2.33%) |
May 20, 2005 | 2.870 | 3.520 | 2.809 | 3.000 | 121,639 | +0.07(+2.39%) |
May 19, 2005 | 3.040 | 3.040 | 2.840 | 2.930 | 45,924 | -0.05(-1.68%) |
May 18, 2005 | 3.010 | 3.010 | 2.931 | 2.980 | 125,300 | +0.05(+1.71%) |
May 17, 2005 | 2.850 | 3.030 | 2.650 | 2.930 | 129,875 | +0.15(+5.40%) |
May 16, 2005 | 2.580 | 2.810 | 2.300 | 2.780 | 127,504 | +0.19(+7.34%) |
May 13, 2005 | 2.600 | 2.670 | 2.530 | 2.590 | 136,499 | -0.01(-0.38%) |
May 12, 2005 | 3.000 | 3.081 | 2.600 | 2.600 | 250,392 | -0.54(-17.20%) |
May 11, 2005 | 3.030 | 3.179 | 3.020 | 3.140 | 115,637 | +0.13(+4.32%) |
May 10, 2005 | 2.900 | 3.050 | 2.900 | 3.010 | 80,703 | +0.08(+2.73%) |
May 09, 2005 | 2.840 | 2.960 | 2.700 | 2.930 | 31,600 | +0.14(+5.02%) |
May 06, 2005 | 2.800 | 2.862 | 2.700 | 2.790 | 35,284 | -0.05(-1.76%) |
May 05, 2005 | 3.050 | 3.050 | 2.750 | 2.840 | 50,543 | -0.14(-4.70%) |
May 04, 2005 | 2.500 | 2.980 | 2.500 | 2.980 | 104,951 | +0.43(+16.86%) |
May 03, 2005 | 2.550 | 2.640 | 2.520 | 2.550 | 62,870 | -0.15(-5.56%) |
May 02, 2005 | 2.790 | 2.790 | 2.690 | 2.700 | 56,525 | -0.04(-1.46%) |
Apr 29, 2005 | 2.760 | 2.800 | 2.650 | 2.740 | 30,564 | +0.04(+1.48%) |
Apr 28, 2005 | 2.730 | 2.790 | 2.620 | 2.700 | 97,581 | +0.01(+0.37%) |
Apr 27, 2005 | 2.670 | 2.710 | 2.610 | 2.690 | 32,220 | -0.01(-0.37%) |
Apr 26, 2005 | 2.800 | 2.820 | 2.700 | 2.700 | 107,009 | -0.05(-1.82%) |
Apr 25, 2005 | 2.770 | 2.800 | 2.500 | 2.750 | 101,382 | +0.05(+1.85%) |
Apr 22, 2005 | 2.860 | 2.860 | 2.660 | 2.700 | 130,370 | -0.07(-2.53%) |
Apr 21, 2005 | 2.910 | 2.990 | 2.770 | 2.770 | 89,010 | -0.08(-2.81%) |
Apr 20, 2005 | 3.130 | 3.140 | 2.850 | 2.850 | 133,673 | -0.21(-6.86%) |
Apr 19, 2005 | 3.110 | 3.180 | 3.060 | 3.060 | 68,130 | +0.00(+0.00%) |
Apr 18, 2005 | 3.010 | 3.210 | 3.010 | 3.060 | 78,589 | -0.13(-4.08%) |
Apr 15, 2005 | 3.240 | 3.340 | 3.100 | 3.190 | 307,895 | -0.12(-3.63%) |
Apr 14, 2005 | 3.450 | 3.450 | 3.300 | 3.310 | 20,847 | -0.14(-4.06%) |
Apr 13, 2005 | 3.360 | 3.490 | 3.322 | 3.450 | 28,156 | +0.10(+2.99%) |
Apr 12, 2005 | 3.470 | 3.540 | 3.310 | 3.350 | 53,396 | -0.20(-5.63%) |
Apr 11, 2005 | 3.620 | 3.730 | 3.460 | 3.550 | 132,032 | +0.03(+0.85%) |
Apr 08, 2005 | 3.700 | 3.730 | 3.500 | 3.520 | 86,806 | -0.08(-2.22%) |
Apr 07, 2005 | 3.530 | 3.760 | 3.500 | 3.600 | 53,134 | -0.02(-0.55%) |
Apr 06, 2005 | 3.500 | 3.710 | 3.500 | 3.620 | 44,691 | +0.11(+3.13%) |
Apr 05, 2005 | 3.960 | 3.960 | 3.500 | 3.510 | 129,474 | -0.39(-10.00%) |
Apr 04, 2005 | 3.820 | 3.920 | 3.715 | 3.900 | 90,294 | +0.13(+3.45%) |
Apr 01, 2005 | 3.740 | 3.780 | 3.661 | 3.770 | 95,701 | +0.12(+3.29%) |
Mar 31, 2005 | 3.440 | 3.840 | 3.400 | 3.650 | 146,907 | +0.30(+8.96%) |
Mar 30, 2005 | 3.420 | 3.490 | 3.180 | 3.350 | 120,067 | +0.11(+3.40%) |
Mar 29, 2005 | 3.068 | 3.500 | 3.060 | 3.240 | 254,548 | +0.16(+5.19%) |
Mar 28, 2005 | 3.080 | 3.130 | 3.000 | 3.080 | 132,701 | +0.08(+2.67%) |
Mar 24, 2005 | 3.030 | 3.160 | 2.980 | 3.000 | 103,332 | -0.09(-2.91%) |
Mar 23, 2005 | 3.170 | 3.180 | 3.010 | 3.090 | 103,758 | -0.04(-1.28%) |
Mar 22, 2005 | 3.170 | 3.240 | 3.110 | 3.130 | 79,425 | -0.02(-0.63%) |
Mar 21, 2005 | 3.190 | 3.190 | 3.020 | 3.150 | 146,952 | -0.07(-2.17%) |
Mar 18, 2005 | 3.400 | 3.400 | 3.030 | 3.220 | 330,224 | -0.15(-4.45%) |
Mar 17, 2005 | 3.970 | 3.990 | 3.150 | 3.370 | 382,403 | -0.64(-15.96%) |
Mar 16, 2005 | 4.060 | 4.140 | 3.990 | 4.010 | 194,015 | -0.15(-3.61%) |
Mar 15, 2005 | 4.100 | 4.180 | 4.000 | 4.160 | 107,042 | +0.11(+2.72%) |
Mar 14, 2005 | 4.151 | 4.200 | 4.010 | 4.050 | 49,807 | -0.13(-3.11%) |
Mar 11, 2005 | 4.220 | 4.240 | 4.157 | 4.180 | 37,392 | -0.02(-0.48%) |
Mar 10, 2005 | 4.210 | 4.280 | 3.948 | 4.200 | 98,618 | -0.08(-1.87%) |
Mar 09, 2005 | 4.400 | 4.400 | 4.270 | 4.280 | 63,469 | -0.06(-1.38%) |
Mar 08, 2005 | 4.410 | 4.430 | 4.310 | 4.340 | 40,155 | -0.07(-1.59%) |
Mar 07, 2005 | 4.500 | 4.570 | 4.410 | 4.410 | 52,107 | -0.04(-0.90%) |
Mar 04, 2005 | 4.420 | 4.550 | 4.400 | 4.450 | 51,790 | -0.01(-0.22%) |
Mar 03, 2005 | 4.430 | 4.600 | 4.430 | 4.460 | 69,675 | +0.03(+0.68%) |
Mar 02, 2005 | 4.750 | 4.750 | 4.410 | 4.430 | 67,480 | -0.18(-3.90%) |