Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.020 | 3.028 | 2.980 | 3.012 | 3,779,650 | -0.02(-0.53%) |
May 27, 2005 | 3.028 | 3.044 | 3.020 | 3.028 | 2,003,065 | +0.00(+0.00%) |
May 26, 2005 | 2.964 | 3.028 | 2.964 | 3.028 | 2,221,724 | +0.07(+2.45%) |
May 25, 2005 | 2.996 | 3.004 | 2.956 | 2.956 | 2,157,902 | -0.04(-1.34%) |
May 24, 2005 | 2.940 | 3.004 | 2.932 | 2.996 | 3,977,697 | +0.10(+3.33%) |
May 23, 2005 | 2.907 | 2.915 | 2.891 | 2.899 | 2,327,638 | -0.06(-1.91%) |
May 20, 2005 | 2.948 | 2.964 | 2.940 | 2.956 | 1,469,891 | -0.01(-0.27%) |
May 19, 2005 | 2.964 | 2.980 | 2.948 | 2.964 | 4,055,922 | +0.05(+1.66%) |
May 18, 2005 | 2.859 | 2.923 | 2.859 | 2.915 | 4,196,231 | +0.05(+1.69%) |
May 17, 2005 | 2.867 | 2.875 | 2.843 | 2.867 | 4,125,828 | +0.02(+0.57%) |
May 16, 2005 | 2.827 | 2.859 | 2.819 | 2.851 | 5,990,820 | +0.05(+1.72%) |
May 13, 2005 | 2.738 | 2.819 | 2.738 | 2.803 | 6,944,176 | +0.09(+3.26%) |
May 12, 2005 | 2.738 | 2.746 | 2.714 | 2.714 | 2,347,629 | +0.00(+0.00%) |
May 11, 2005 | 2.690 | 2.738 | 2.682 | 2.714 | 2,553,623 | -0.02(-0.59%) |
May 10, 2005 | 2.770 | 2.770 | 2.722 | 2.730 | 3,934,611 | -0.06(-2.31%) |
May 09, 2005 | 2.811 | 2.811 | 2.795 | 2.795 | 2,838,835 | -0.05(-1.70%) |
May 06, 2005 | 2.819 | 2.859 | 2.795 | 2.843 | 4,373,542 | +0.06(+2.32%) |
May 05, 2005 | 2.770 | 2.787 | 2.754 | 2.779 | 4,852,952 | +0.06(+2.37%) |
May 04, 2005 | 2.625 | 2.722 | 2.625 | 2.714 | 3,061,715 | +0.07(+2.74%) |
May 03, 2005 | 2.642 | 2.658 | 2.634 | 2.642 | 738,422 | -0.02(-0.91%) |
May 02, 2005 | 2.650 | 2.666 | 2.634 | 2.666 | 1,921,115 | +0.05(+1.85%) |
Apr 29, 2005 | 2.601 | 2.625 | 2.569 | 2.617 | 1,775,591 | +0.02(+0.62%) |
Apr 28, 2005 | 2.642 | 2.642 | 2.601 | 2.601 | 1,267,871 | -0.03(-1.22%) |
Apr 27, 2005 | 2.658 | 2.658 | 2.585 | 2.634 | 3,509,586 | -0.02(-0.91%) |
Apr 26, 2005 | 2.617 | 2.690 | 2.617 | 2.658 | 3,493,445 | +0.06(+2.17%) |
Apr 25, 2005 | 2.577 | 2.617 | 2.577 | 2.601 | 1,835,812 | +0.02(+0.62%) |
Apr 22, 2005 | 2.577 | 2.617 | 2.569 | 2.585 | 3,597,745 | -0.01(-0.31%) |
Apr 21, 2005 | 2.553 | 2.601 | 2.553 | 2.593 | 4,007,869 | +0.10(+3.87%) |
Apr 20, 2005 | 2.537 | 2.569 | 2.497 | 2.497 | 4,225,286 | -0.06(-2.52%) |
Apr 19, 2005 | 2.537 | 2.569 | 2.513 | 2.561 | 2,523,078 | +0.06(+2.58%) |
Apr 18, 2005 | 2.521 | 2.529 | 2.424 | 2.497 | 2,523,698 | -0.06(-2.21%) |
Apr 15, 2005 | 2.561 | 2.593 | 2.521 | 2.553 | 3,270,316 | -0.06(-2.16%) |
Apr 14, 2005 | 2.658 | 2.658 | 2.601 | 2.609 | 2,351,851 | -0.03(-1.22%) |
Apr 13, 2005 | 2.666 | 2.690 | 2.609 | 2.642 | 1,255,827 | -0.03(-1.20%) |
Apr 12, 2005 | 2.666 | 2.682 | 2.625 | 2.674 | 1,387,444 | +0.00(+0.00%) |
Apr 11, 2005 | 2.698 | 2.698 | 2.642 | 2.674 | 1,717,605 | -0.02(-0.90%) |
Apr 08, 2005 | 2.690 | 2.738 | 2.690 | 2.698 | 4,913,794 | +0.02(+0.60%) |
Apr 07, 2005 | 2.642 | 2.706 | 2.642 | 2.682 | 2,721,621 | +0.02(+0.60%) |
Apr 06, 2005 | 2.666 | 2.706 | 2.666 | 2.666 | 2,617,817 | +0.02(+0.61%) |
Apr 05, 2005 | 2.658 | 2.682 | 2.650 | 2.650 | 864,203 | +0.00(+0.00%) |
Apr 04, 2005 | 2.682 | 2.682 | 2.642 | 2.650 | 1,635,034 | -0.03(-1.20%) |
Apr 01, 2005 | 2.754 | 2.779 | 2.682 | 2.682 | 2,595,591 | -0.03(-1.19%) |
Mar 31, 2005 | 2.738 | 2.754 | 2.690 | 2.714 | 3,938,957 | +0.09(+3.37%) |
Mar 30, 2005 | 2.561 | 2.642 | 2.561 | 2.625 | 2,996,651 | +0.06(+2.52%) |
Mar 29, 2005 | 2.601 | 2.617 | 2.553 | 2.561 | 2,949,592 | -0.10(-3.64%) |
Mar 28, 2005 | 2.666 | 2.682 | 2.642 | 2.658 | 1,413,147 | -0.02(-0.60%) |
Mar 24, 2005 | 2.658 | 2.690 | 2.658 | 2.674 | 2,342,042 | +0.03(+1.22%) |
Mar 23, 2005 | 2.634 | 2.666 | 2.625 | 2.642 | 2,724,974 | +0.02(+0.61%) |
Mar 22, 2005 | 2.634 | 2.674 | 2.617 | 2.625 | 5,839,212 | -0.06(-2.10%) |
Mar 21, 2005 | 2.682 | 2.714 | 2.666 | 2.682 | 3,694,471 | -0.02(-0.60%) |
Mar 18, 2005 | 2.738 | 2.738 | 2.690 | 2.698 | 4,284,017 | -0.06(-2.33%) |
Mar 17, 2005 | 2.779 | 2.795 | 2.746 | 2.762 | 3,845,459 | -0.02(-0.87%) |
Mar 16, 2005 | 2.819 | 2.851 | 2.787 | 2.787 | 3,229,465 | -0.03(-1.14%) |
Mar 15, 2005 | 2.859 | 2.859 | 2.819 | 2.819 | 4,193,127 | -0.06(-2.23%) |
Mar 14, 2005 | 2.883 | 2.891 | 2.867 | 2.883 | 2,993,175 | +0.00(+0.00%) |
Mar 11, 2005 | 2.899 | 2.988 | 2.867 | 2.883 | 7,173,140 | -0.01(-0.28%) |
Mar 10, 2005 | 2.907 | 2.915 | 2.867 | 2.891 | 7,196,856 | +0.00(+0.00%) |
Mar 09, 2005 | 2.907 | 2.964 | 2.875 | 2.891 | 2,672,575 | -0.02(-0.55%) |
Mar 08, 2005 | 2.940 | 3.004 | 2.899 | 2.907 | 6,719,682 | -0.06(-2.17%) |
Mar 07, 2005 | 2.940 | 3.004 | 2.940 | 2.972 | 5,814,130 | +0.05(+1.65%) |
Mar 04, 2005 | 2.932 | 2.964 | 2.899 | 2.923 | 4,700,598 | -0.01(-0.27%) |
Mar 03, 2005 | 2.940 | 2.980 | 2.932 | 2.932 | 5,750,184 | -0.01(-0.27%) |
Mar 02, 2005 | 2.980 | 2.996 | 2.932 | 2.940 | 4,374,784 | -0.06(-2.14%) |