Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.050 | 3.160 | 3.000 | 3.160 | 3,500 | +0.11(+3.61%) |
May 27, 2005 | 3.100 | 3.100 | 3.050 | 3.050 | 19,500 | -0.01(-0.33%) |
May 26, 2005 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 | +0.00(+0.00%) |
May 25, 2005 | 3.060 | 3.060 | 3.060 | 3.060 | 200 | +0.00(+0.00%) |
May 24, 2005 | 3.060 | 3.060 | 3.060 | 3.060 | 1,300 | -0.04(-1.29%) |
May 23, 2005 | 3.060 | 3.190 | 3.060 | 3.100 | 1,400 | +0.05(+1.64%) |
May 20, 2005 | 2.980 | 3.050 | 2.980 | 3.050 | 4,500 | +0.05(+1.67%) |
May 19, 2005 | 3.010 | 3.060 | 2.930 | 3.000 | 3,400 | -0.05(-1.64%) |
May 17, 2005 | 2.870 | 3.050 | 2.870 | 3.050 | 27,000 | +0.08(+2.69%) |
May 16, 2005 | 3.000 | 3.010 | 2.950 | 2.970 | 33,000 | -0.08(-2.62%) |
May 13, 2005 | 3.110 | 3.150 | 3.050 | 3.050 | 7,000 | -0.05(-1.61%) |
May 12, 2005 | 3.100 | 3.180 | 3.000 | 3.100 | 6,300 | -0.05(-1.59%) |
May 11, 2005 | 3.100 | 3.160 | 3.100 | 3.150 | 17,000 | +0.00(+0.00%) |
May 10, 2005 | 3.500 | 3.500 | 3.100 | 3.150 | 22,400 | -0.25(-7.35%) |
May 09, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 800 | -0.01(-0.29%) |
May 06, 2005 | 3.300 | 3.540 | 3.300 | 3.410 | 14,000 | +0.17(+5.25%) |
May 05, 2005 | 3.200 | 3.300 | 3.170 | 3.240 | 9,700 | +0.09(+2.86%) |
May 04, 2005 | 3.150 | 3.160 | 3.050 | 3.150 | 14,900 | -0.05(-1.56%) |
May 03, 2005 | 3.070 | 3.200 | 3.070 | 3.200 | 6,000 | +0.13(+4.23%) |
May 02, 2005 | 3.060 | 3.120 | 3.010 | 3.070 | 7,000 | +0.01(+0.33%) |
Apr 29, 2005 | 3.050 | 3.070 | 3.000 | 3.060 | 15,500 | -0.01(-0.33%) |
Apr 28, 2005 | 3.040 | 3.120 | 3.030 | 3.070 | 6,300 | +0.02(+0.66%) |
Apr 27, 2005 | 3.010 | 3.060 | 3.000 | 3.050 | 3,300 | -0.02(-0.65%) |
Apr 26, 2005 | 3.100 | 3.120 | 3.050 | 3.070 | 6,400 | -0.05(-1.60%) |
Apr 25, 2005 | 3.130 | 3.150 | 3.100 | 3.120 | 4,000 | -0.05(-1.58%) |
Apr 22, 2005 | 3.070 | 3.250 | 3.070 | 3.170 | 9,800 | +0.12(+3.93%) |
Apr 21, 2005 | 3.090 | 3.090 | 3.010 | 3.050 | 4,200 | +0.04(+1.33%) |
Apr 20, 2005 | 3.030 | 3.050 | 3.010 | 3.010 | 5,500 | -0.04(-1.31%) |
Apr 19, 2005 | 3.050 | 3.194 | 3.050 | 3.050 | 21,600 | -0.05(-1.61%) |
Apr 18, 2005 | 3.280 | 3.330 | 3.100 | 3.100 | 17,500 | -0.26(-7.74%) |
Apr 15, 2005 | 3.510 | 3.510 | 3.260 | 3.360 | 16,100 | -0.20(-5.62%) |
Apr 14, 2005 | 3.510 | 3.690 | 3.500 | 3.560 | 10,500 | +0.00(+0.00%) |
Apr 13, 2005 | 3.900 | 3.900 | 3.500 | 3.560 | 17,600 | -0.33(-8.48%) |
Apr 12, 2005 | 4.190 | 4.190 | 3.870 | 3.890 | 23,800 | -0.24(-5.81%) |
Apr 11, 2005 | 3.950 | 4.400 | 3.750 | 4.130 | 100,300 | +0.28(+7.27%) |
Apr 08, 2005 | 3.250 | 4.150 | 3.250 | 3.850 | 150,300 | +0.69(+21.84%) |
Apr 07, 2005 | 3.190 | 3.200 | 3.140 | 3.160 | 4,000 | -0.08(-2.47%) |
Apr 06, 2005 | 3.220 | 3.240 | 3.150 | 3.240 | 2,500 | -0.02(-0.61%) |
Apr 05, 2005 | 3.060 | 3.260 | 3.000 | 3.260 | 6,900 | +0.16(+5.21%) |
Apr 04, 2005 | 3.320 | 3.340 | 3.050 | 3.099 | 9,500 | -0.15(-4.66%) |
Apr 01, 2005 | 3.230 | 3.320 | 3.200 | 3.250 | 6,900 | -0.03(-0.91%) |
Mar 31, 2005 | 3.100 | 3.400 | 3.100 | 3.280 | 5,700 | +0.18(+5.81%) |
Mar 30, 2005 | 3.000 | 3.250 | 2.910 | 3.100 | 36,700 | +0.05(+1.64%) |
Mar 29, 2005 | 3.350 | 3.350 | 3.050 | 3.050 | 31,700 | -0.33(-9.76%) |
Mar 28, 2005 | 3.700 | 3.700 | 3.360 | 3.380 | 13,900 | -0.22(-6.11%) |
Mar 24, 2005 | 3.750 | 3.770 | 3.412 | 3.600 | 24,400 | -0.11(-2.96%) |
Mar 23, 2005 | 3.890 | 4.000 | 3.700 | 3.710 | 17,800 | -0.09(-2.37%) |
Mar 22, 2005 | 3.700 | 4.400 | 3.510 | 3.800 | 50,500 | +0.05(+1.33%) |
Mar 21, 2005 | 3.790 | 3.840 | 3.750 | 3.750 | 4,900 | -0.09(-2.34%) |
Mar 18, 2005 | 3.810 | 3.840 | 3.810 | 3.840 | 4,900 | +0.04(+1.05%) |
Mar 17, 2005 | 4.140 | 4.140 | 3.700 | 3.800 | 68,200 | -0.44(-10.38%) |
Mar 16, 2005 | 4.580 | 4.630 | 4.190 | 4.240 | 26,800 | -0.45(-9.59%) |
Mar 15, 2005 | 4.850 | 4.850 | 4.580 | 4.690 | 19,100 | -0.21(-4.29%) |
Mar 14, 2005 | 5.000 | 5.150 | 4.610 | 4.900 | 28,400 | -0.33(-6.31%) |
Mar 11, 2005 | 5.020 | 5.500 | 4.500 | 5.230 | 79,600 | +0.11(+2.15%) |
Mar 10, 2005 | 5.800 | 5.800 | 4.820 | 5.120 | 86,200 | -0.73(-12.48%) |
Mar 09, 2005 | 6.750 | 6.780 | 5.700 | 5.850 | 143,100 | -0.70(-10.69%) |
Mar 08, 2005 | 5.800 | 6.700 | 5.650 | 6.550 | 162,500 | +0.67(+11.39%) |
Mar 07, 2005 | 5.250 | 5.910 | 5.250 | 5.880 | 148,100 | +0.90(+18.07%) |
Mar 04, 2005 | 4.700 | 5.390 | 4.690 | 4.980 | 143,400 | +0.49(+10.91%) |
Mar 03, 2005 | 3.930 | 4.530 | 3.930 | 4.490 | 53,700 | +0.64(+16.62%) |
Mar 02, 2005 | 3.550 | 3.850 | 3.520 | 3.850 | 24,900 | +0.35(+10.00%) |