Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.894 | 3.049 | 2.894 | 2.950 | 29,074 | -0.02(-0.63%) |
May 27, 2005 | 2.917 | 2.969 | 2.917 | 2.969 | 3,187 | -0.02(-0.63%) |
May 26, 2005 | 2.823 | 3.030 | 2.823 | 2.988 | 9,232 | +0.11(+3.76%) |
May 25, 2005 | 2.941 | 2.941 | 2.785 | 2.880 | 30,032 | -0.09(-3.16%) |
May 24, 2005 | 3.021 | 3.021 | 2.803 | 2.974 | 14,239 | -0.08(-2.77%) |
May 23, 2005 | 3.025 | 3.058 | 2.983 | 3.058 | 30,710 | +0.05(+1.56%) |
May 20, 2005 | 2.969 | 3.035 | 2.917 | 3.011 | 24,122 | +0.09(+3.23%) |
May 19, 2005 | 2.823 | 2.917 | 2.814 | 2.917 | 20,534 | +0.10(+3.51%) |
May 18, 2005 | 2.776 | 2.823 | 2.729 | 2.818 | 17,214 | +0.04(+1.53%) |
May 17, 2005 | 2.800 | 2.809 | 2.729 | 2.776 | 41,230 | -0.01(-0.34%) |
May 16, 2005 | 2.823 | 2.889 | 2.776 | 2.785 | 2,592 | -0.04(-1.33%) |
May 13, 2005 | 2.753 | 2.837 | 2.753 | 2.823 | 2,284 | +0.04(+1.35%) |
May 12, 2005 | 2.884 | 2.950 | 2.785 | 2.785 | 29,584 | -0.07(-2.31%) |
May 11, 2005 | 2.705 | 2.936 | 2.682 | 2.851 | 64,534 | +0.19(+7.26%) |
May 10, 2005 | 2.593 | 2.705 | 2.593 | 2.658 | 32,825 | +0.02(+0.89%) |
May 09, 2005 | 2.626 | 2.701 | 2.626 | 2.635 | 28,257 | +0.01(+0.36%) |
May 06, 2005 | 2.682 | 2.696 | 2.597 | 2.626 | 13,814 | -0.05(-1.93%) |
May 05, 2005 | 2.578 | 2.734 | 2.578 | 2.677 | 32,304 | +0.09(+3.45%) |
May 04, 2005 | 2.658 | 2.767 | 2.545 | 2.588 | 35,970 | -0.03(-1.26%) |
May 03, 2005 | 2.588 | 2.753 | 2.550 | 2.621 | 65,350 | +0.06(+2.39%) |
May 02, 2005 | 2.541 | 2.602 | 2.494 | 2.560 | 62,768 | +0.01(+0.55%) |
Apr 29, 2005 | 2.762 | 2.762 | 2.404 | 2.546 | 195,689 | -0.16(-5.91%) |
Apr 28, 2005 | 2.776 | 2.804 | 2.705 | 2.705 | 34,978 | -0.09(-3.20%) |
Apr 27, 2005 | 2.880 | 2.941 | 2.743 | 2.795 | 78,087 | -0.12(-4.19%) |
Apr 26, 2005 | 3.087 | 3.110 | 2.875 | 2.917 | 33,972 | -0.14(-4.62%) |
Apr 25, 2005 | 3.087 | 3.218 | 3.035 | 3.058 | 140,811 | +0.06(+2.04%) |
Apr 22, 2005 | 3.007 | 3.025 | 2.917 | 2.997 | 54,014 | +0.09(+3.07%) |
Apr 21, 2005 | 2.875 | 3.007 | 2.823 | 2.908 | 67,941 | -0.04(-1.28%) |
Apr 20, 2005 | 3.044 | 3.195 | 2.847 | 2.945 | 85,475 | -0.11(-3.54%) |
Apr 19, 2005 | 2.988 | 3.167 | 2.936 | 3.054 | 127,605 | +0.05(+1.72%) |
Apr 18, 2005 | 3.204 | 3.280 | 2.988 | 3.002 | 196,084 | -0.27(-8.20%) |
Apr 15, 2005 | 3.576 | 3.585 | 3.115 | 3.270 | 166,011 | -0.31(-8.55%) |
Apr 14, 2005 | 3.651 | 3.830 | 3.519 | 3.576 | 194,785 | -0.13(-3.43%) |
Apr 13, 2005 | 3.811 | 4.046 | 3.581 | 3.703 | 537,900 | -0.06(-1.63%) |
Apr 12, 2005 | 3.703 | 4.037 | 3.487 | 3.764 | 627,169 | +0.20(+5.54%) |
Apr 11, 2005 | 4.371 | 4.602 | 3.567 | 3.567 | 1,717,647 | -0.85(-19.19%) |
Apr 08, 2005 | 3.030 | 5.411 | 3.030 | 4.413 | 6,708,496 | +1.57(+55.30%) |
Apr 07, 2005 | 3.030 | 3.030 | 2.588 | 2.842 | 17,002 | -0.19(-6.21%) |
Apr 06, 2005 | 2.945 | 3.030 | 2.945 | 3.030 | 2,975 | +0.09(+3.04%) |
Apr 05, 2005 | 2.823 | 2.941 | 2.823 | 2.941 | 9,563 | +0.21(+7.76%) |
Apr 04, 2005 | 2.588 | 2.729 | 2.588 | 2.729 | 10,705 | +0.00(+0.00%) |
Apr 01, 2005 | 2.734 | 2.734 | 2.593 | 2.729 | 18,917 | +0.03(+1.22%) |
Mar 31, 2005 | 2.640 | 2.729 | 2.640 | 2.696 | 10,411 | -0.13(-4.50%) |
Mar 30, 2005 | 2.776 | 2.913 | 2.776 | 2.823 | 13,293 | -0.00(-0.17%) |
Mar 29, 2005 | 2.875 | 2.894 | 2.828 | 2.828 | 17,002 | -0.02(-0.82%) |
Mar 28, 2005 | 2.786 | 2.851 | 2.786 | 2.851 | 425 | -0.13(-4.42%) |
Mar 24, 2005 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 2.917 | 2.983 | 2.908 | 2.983 | 9,470 | -0.01(-0.47%) |
Mar 18, 2005 | 2.997 | 2.997 | 2.997 | 2.997 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 2.941 | 2.997 | 2.941 | 2.997 | 3,613 | -0.06(-1.85%) |
Mar 16, 2005 | 3.054 | 3.054 | 3.054 | 3.054 | 425 | +0.11(+3.67%) |
Mar 15, 2005 | 2.927 | 2.945 | 2.922 | 2.945 | 6,127 | -0.06(-1.88%) |
Mar 14, 2005 | 2.927 | 3.002 | 2.927 | 3.002 | 2,337 | -0.09(-3.04%) |
Mar 11, 2005 | 2.955 | 3.096 | 2.757 | 3.096 | 18,704 | +0.11(+3.62%) |
Mar 10, 2005 | 2.917 | 3.073 | 2.917 | 2.988 | 4,694 | +0.04(+1.44%) |
Mar 09, 2005 | 2.898 | 3.040 | 2.776 | 2.945 | 25,503 | -0.13(-4.28%) |
Mar 08, 2005 | 3.152 | 3.152 | 3.058 | 3.077 | 9,563 | -0.12(-3.68%) |
Mar 07, 2005 | 3.205 | 3.223 | 3.195 | 3.195 | 5,313 | -0.00(-0.15%) |
Mar 04, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 425 | -0.09(-2.72%) |
Mar 03, 2005 | 3.218 | 3.289 | 3.200 | 3.289 | 1,700 | +0.00(+0.00%) |
Mar 02, 2005 | 3.341 | 3.341 | 3.289 | 3.289 | 2,550 | +0.07(+2.04%) |