Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.964 | 2.983 | 2.927 | 2.983 | 3,845 | +0.01(+0.25%) |
May 27, 2005 | 2.975 | 2.975 | 2.964 | 2.975 | 1,916 | +0.05(+1.65%) |
May 26, 2005 | 2.875 | 3.001 | 2.875 | 2.927 | 20,781 | -0.06(-1.86%) |
May 25, 2005 | 2.835 | 3.001 | 2.835 | 2.983 | 16,954 | +0.00(+0.12%) |
May 24, 2005 | 2.946 | 2.983 | 2.920 | 2.979 | 13,224 | +0.05(+1.64%) |
May 23, 2005 | 2.816 | 2.934 | 2.757 | 2.931 | 22,940 | +0.28(+10.63%) |
May 20, 2005 | 2.686 | 2.719 | 2.579 | 2.649 | 9,176 | -0.13(-4.67%) |
May 19, 2005 | 2.738 | 2.779 | 2.723 | 2.779 | 9,176 | +0.01(+0.40%) |
May 18, 2005 | 2.564 | 2.790 | 2.564 | 2.768 | 10,255 | +0.08(+3.03%) |
May 17, 2005 | 2.594 | 2.686 | 2.594 | 2.686 | 2,159 | +0.01(+0.29%) |
May 16, 2005 | 2.835 | 2.835 | 2.564 | 2.679 | 13,510 | -0.07(-2.44%) |
May 13, 2005 | 2.727 | 2.764 | 2.501 | 2.746 | 17,248 | +0.13(+4.79%) |
May 12, 2005 | 2.612 | 2.620 | 2.575 | 2.620 | 8,674 | +0.04(+1.74%) |
May 11, 2005 | 2.512 | 2.575 | 2.512 | 2.575 | 11,170 | -0.05(-1.84%) |
May 10, 2005 | 2.627 | 2.627 | 2.520 | 2.623 | 19,620 | -0.00(-0.14%) |
May 09, 2005 | 2.835 | 2.835 | 2.512 | 2.627 | 34,140 | +0.01(+0.57%) |
May 06, 2005 | 2.538 | 2.630 | 2.538 | 2.612 | 18,352 | +0.07(+2.92%) |
May 05, 2005 | 2.664 | 2.735 | 2.501 | 2.538 | 9,815 | -0.04(-1.72%) |
May 04, 2005 | 2.586 | 2.594 | 2.501 | 2.583 | 28,675 | -0.13(-4.86%) |
May 03, 2005 | 2.738 | 2.738 | 2.714 | 2.714 | 2,269 | +0.00(+0.10%) |
May 02, 2005 | 2.649 | 2.712 | 2.554 | 2.712 | 11,372 | +0.10(+3.82%) |
Apr 29, 2005 | 2.938 | 2.938 | 2.520 | 2.612 | 50,805 | -0.21(-7.35%) |
Apr 28, 2005 | 2.816 | 3.020 | 2.720 | 2.819 | 85,969 | -0.03(-1.18%) |
Apr 27, 2005 | 2.590 | 2.853 | 2.527 | 2.853 | 208,555 | +0.37(+14.93%) |
Apr 26, 2005 | 2.408 | 2.490 | 2.408 | 2.483 | 21,882 | +0.04(+1.82%) |
Apr 25, 2005 | 2.408 | 2.497 | 2.408 | 2.438 | 7,246 | -0.07(-2.66%) |
Apr 22, 2005 | 2.505 | 2.505 | 2.501 | 2.505 | 4,318 | +0.00(+0.00%) |
Apr 21, 2005 | 2.505 | 2.505 | 2.505 | 2.505 | 318 | +0.03(+1.05%) |
Apr 20, 2005 | 2.557 | 2.557 | 2.390 | 2.479 | 8,150 | +0.01(+0.60%) |
Apr 19, 2005 | 2.408 | 2.579 | 2.386 | 2.464 | 29,082 | +0.07(+3.10%) |
Apr 18, 2005 | 2.371 | 2.423 | 2.360 | 2.390 | 38,687 | -0.02(-0.77%) |
Apr 15, 2005 | 2.227 | 2.408 | 2.227 | 2.408 | 38,275 | +0.06(+2.36%) |
Apr 14, 2005 | 2.353 | 2.394 | 2.342 | 2.353 | 38,795 | +0.00(+0.00%) |
Apr 13, 2005 | 2.408 | 2.474 | 2.353 | 2.353 | 44,058 | -0.06(-2.31%) |
Apr 12, 2005 | 2.416 | 2.438 | 2.408 | 2.408 | 23,749 | -0.06(-2.24%) |
Apr 11, 2005 | 2.464 | 2.464 | 2.464 | 2.464 | 269 | +0.05(+1.98%) |
Apr 08, 2005 | 2.416 | 2.483 | 2.416 | 2.416 | 14,938 | +0.00(+0.00%) |
Apr 07, 2005 | 2.501 | 2.508 | 2.412 | 2.416 | 7,586 | -0.09(-3.69%) |
Apr 06, 2005 | 2.505 | 2.508 | 2.412 | 2.508 | 21,860 | -0.01(-0.44%) |
Apr 05, 2005 | 2.590 | 2.590 | 2.501 | 2.520 | 8,771 | -0.06(-2.16%) |
Apr 04, 2005 | 2.609 | 2.609 | 2.445 | 2.575 | 36,164 | -0.03(-1.14%) |
Apr 01, 2005 | 2.612 | 2.612 | 2.557 | 2.605 | 5,397 | +0.02(+0.72%) |
Mar 31, 2005 | 2.583 | 2.586 | 2.538 | 2.586 | 10,525 | +0.07(+2.80%) |
Mar 30, 2005 | 2.657 | 2.657 | 2.416 | 2.516 | 22,281 | -0.11(-4.10%) |
Mar 29, 2005 | 2.690 | 2.690 | 2.505 | 2.623 | 5,397 | -0.02(-0.84%) |
Mar 28, 2005 | 2.668 | 2.668 | 2.646 | 2.646 | 3,238 | +0.14(+5.78%) |
Mar 24, 2005 | 2.638 | 2.638 | 2.466 | 2.501 | 13,542 | +0.00(+0.00%) |
Mar 23, 2005 | 2.586 | 2.586 | 2.501 | 2.501 | 7,068 | -0.04(-1.75%) |
Mar 22, 2005 | 2.416 | 2.553 | 2.416 | 2.546 | 4,588 | +0.13(+5.53%) |
Mar 21, 2005 | 2.649 | 2.649 | 2.412 | 2.412 | 6,204 | -0.16(-6.33%) |
Mar 18, 2005 | 2.645 | 2.645 | 2.557 | 2.575 | 6,207 | -0.07(-2.66%) |
Mar 17, 2005 | 2.667 | 2.667 | 2.612 | 2.646 | 4,048 | -0.02(-0.83%) |
Mar 16, 2005 | 2.594 | 2.686 | 2.416 | 2.668 | 19,199 | +0.09(+3.30%) |
Mar 15, 2005 | 2.586 | 2.609 | 2.501 | 2.583 | 29,857 | +0.17(+6.90%) |
Mar 14, 2005 | 2.390 | 2.701 | 2.379 | 2.416 | 45,502 | -0.07(-2.98%) |
Mar 11, 2005 | 2.501 | 2.501 | 2.490 | 2.490 | 23,479 | -0.01(-0.44%) |
Mar 10, 2005 | 2.390 | 2.501 | 2.390 | 2.501 | 42,879 | +0.06(+2.58%) |
Mar 09, 2005 | 2.442 | 2.442 | 2.405 | 2.438 | 12,244 | -0.01(-0.45%) |
Mar 08, 2005 | 2.417 | 2.460 | 2.417 | 2.449 | 2,698 | +0.04(+1.69%) |
Mar 07, 2005 | 2.412 | 2.445 | 2.408 | 2.408 | 5,667 | -0.02(-0.76%) |
Mar 04, 2005 | 2.416 | 2.431 | 2.416 | 2.427 | 15,067 | +0.01(+0.46%) |
Mar 03, 2005 | 2.375 | 2.445 | 2.375 | 2.416 | 9,095 | +0.02(+0.93%) |
Mar 02, 2005 | 2.342 | 2.445 | 2.342 | 2.394 | 41,254 | -0.03(-1.22%) |