Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.963 | 2.011 | 1.963 | 1.963 | 1,247 | -0.02(-0.97%) |
May 27, 2005 | 1.982 | 1.982 | 1.982 | 1.982 | 0 | +0.00(+0.00%) |
May 26, 2005 | 1.973 | 1.982 | 1.828 | 1.982 | 13,301 | -0.04(-1.91%) |
May 25, 2005 | 1.973 | 2.050 | 1.876 | 2.021 | 13,301 | +0.02(+0.96%) |
May 24, 2005 | 2.021 | 2.021 | 2.002 | 2.002 | 2,182 | -0.11(-5.02%) |
May 23, 2005 | 2.107 | 2.107 | 2.107 | 2.107 | 0 | +0.00(+0.00%) |
May 20, 2005 | 2.059 | 2.107 | 2.021 | 2.107 | 2,805 | +0.04(+1.86%) |
May 19, 2005 | 2.002 | 2.069 | 1.925 | 2.069 | 12,574 | +0.10(+4.88%) |
May 18, 2005 | 2.002 | 2.002 | 1.973 | 1.973 | 3,429 | -0.04(-1.91%) |
May 17, 2005 | 2.117 | 2.117 | 1.925 | 2.011 | 19,432 | -0.13(-5.86%) |
May 16, 2005 | 2.127 | 2.261 | 2.069 | 2.136 | 20,575 | +0.01(+0.45%) |
May 13, 2005 | 2.079 | 2.136 | 2.069 | 2.127 | 8,417 | +0.04(+1.84%) |
May 12, 2005 | 2.050 | 2.088 | 2.050 | 2.088 | 2,701 | -0.01(-0.46%) |
May 11, 2005 | 2.059 | 2.098 | 2.050 | 2.098 | 1,039 | +0.08(+3.81%) |
May 10, 2005 | 2.069 | 2.069 | 1.973 | 2.021 | 10,599 | -0.08(-3.67%) |
May 09, 2005 | 2.069 | 2.098 | 2.021 | 2.098 | 4,676 | -0.03(-1.27%) |
May 06, 2005 | 2.107 | 2.156 | 2.088 | 2.125 | 16,626 | +0.05(+2.22%) |
May 05, 2005 | 2.069 | 2.079 | 2.069 | 2.079 | 1,766 | -0.02(-0.92%) |
May 04, 2005 | 2.127 | 2.156 | 2.069 | 2.098 | 18,809 | -0.08(-3.54%) |
May 03, 2005 | 2.204 | 2.213 | 2.175 | 2.175 | 2,390 | +0.01(+0.44%) |
May 02, 2005 | 2.165 | 2.165 | 2.127 | 2.165 | 3,844 | -0.05(-2.17%) |
Apr 29, 2005 | 2.117 | 2.213 | 2.098 | 2.213 | 5,715 | +0.07(+3.14%) |
Apr 28, 2005 | 2.175 | 2.175 | 2.069 | 2.146 | 8,001 | +0.01(+0.45%) |
Apr 27, 2005 | 2.136 | 2.136 | 2.136 | 2.136 | 103 | -0.04(-1.77%) |
Apr 26, 2005 | 2.117 | 2.213 | 2.107 | 2.175 | 38,034 | +0.06(+2.73%) |
Apr 25, 2005 | 2.079 | 2.117 | 2.079 | 2.117 | 7,793 | +0.02(+0.92%) |
Apr 22, 2005 | 2.146 | 2.146 | 2.069 | 2.098 | 4,468 | -0.05(-2.24%) |
Apr 21, 2005 | 2.117 | 2.146 | 2.117 | 2.146 | 831 | +0.03(+1.36%) |
Apr 20, 2005 | 2.117 | 2.117 | 2.117 | 2.117 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 2.117 | 2.117 | 2.117 | 2.117 | 1,558 | +0.04(+1.85%) |
Apr 18, 2005 | 2.040 | 2.117 | 2.040 | 2.079 | 4,364 | +0.04(+1.89%) |
Apr 15, 2005 | 2.040 | 2.098 | 2.040 | 2.040 | 7,897 | -0.05(-2.30%) |
Apr 14, 2005 | 2.079 | 2.136 | 2.079 | 2.088 | 5,195 | -0.09(-3.98%) |
Apr 13, 2005 | 2.175 | 2.175 | 2.175 | 2.175 | 1,039 | +0.02(+0.89%) |
Apr 12, 2005 | 2.117 | 2.156 | 2.117 | 2.156 | 3,117 | +0.00(+0.00%) |
Apr 11, 2005 | 2.156 | 2.156 | 2.156 | 2.156 | 1,870 | +0.00(+0.00%) |
Apr 08, 2005 | 2.117 | 2.156 | 2.030 | 2.156 | 18,809 | +0.01(+0.45%) |
Apr 07, 2005 | 2.156 | 2.175 | 2.146 | 2.146 | 6,027 | -0.06(-2.62%) |
Apr 06, 2005 | 2.213 | 2.213 | 2.204 | 2.204 | 2,805 | +0.06(+2.69%) |
Apr 05, 2005 | 2.213 | 2.213 | 2.146 | 2.146 | 4,364 | -0.07(-3.04%) |
Apr 04, 2005 | 2.261 | 2.261 | 2.136 | 2.213 | 10,184 | -0.05(-2.13%) |
Apr 01, 2005 | 2.165 | 2.261 | 2.165 | 2.261 | 2,390 | +0.10(+4.44%) |
Mar 31, 2005 | 2.117 | 2.213 | 2.117 | 2.165 | 4,364 | +0.00(+0.00%) |
Mar 30, 2005 | 2.127 | 2.165 | 2.088 | 2.165 | 4,988 | +0.09(+4.17%) |
Mar 29, 2005 | 2.127 | 2.165 | 2.079 | 2.079 | 12,054 | -0.13(-6.09%) |
Mar 28, 2005 | 1.973 | 2.213 | 1.973 | 2.213 | 19,952 | +0.33(+17.35%) |
Mar 24, 2005 | 1.915 | 1.915 | 1.876 | 1.886 | 5,611 | +0.01(+0.51%) |
Mar 23, 2005 | 1.876 | 1.876 | 1.876 | 1.876 | 519 | +0.00(+0.00%) |
Mar 22, 2005 | 1.876 | 1.876 | 1.876 | 1.876 | 3,117 | -0.05(-2.50%) |
Mar 21, 2005 | 1.925 | 1.925 | 1.876 | 1.925 | 727 | -0.02(-0.99%) |
Mar 18, 2005 | 1.925 | 1.944 | 1.925 | 1.944 | 6,131 | +0.01(+0.50%) |
Mar 17, 2005 | 1.944 | 1.963 | 1.925 | 1.934 | 8,729 | -0.06(-2.90%) |
Mar 16, 2005 | 1.992 | 1.992 | 1.992 | 1.992 | 727 | +0.00(+0.00%) |
Mar 15, 2005 | 1.973 | 2.021 | 1.973 | 1.992 | 6,235 | -0.02(-0.96%) |
Mar 14, 2005 | 2.021 | 2.021 | 2.011 | 2.011 | 935 | -0.01(-0.48%) |
Mar 11, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 4,468 | +0.00(+0.00%) |
Mar 09, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 935 | -0.04(-1.87%) |
Mar 08, 2005 | 2.050 | 2.059 | 2.050 | 2.059 | 4,052 | -0.02(-0.93%) |
Mar 07, 2005 | 1.973 | 2.079 | 1.973 | 2.079 | 7,897 | -0.03(-1.37%) |
Mar 04, 2005 | 2.030 | 2.107 | 2.021 | 2.107 | 4,676 | +0.09(+4.29%) |
Mar 03, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 4,988 | -0.01(-0.47%) |
Mar 02, 2005 | 2.021 | 2.030 | 2.002 | 2.030 | 2,182 | +0.00(+0.00%) |