Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.160 | 2.310 | 2.160 | 2.310 | 29,600 | +0.11(+5.00%) |
May 27, 2005 | 2.150 | 2.250 | 2.090 | 2.200 | 32,400 | +0.01(+0.46%) |
May 26, 2005 | 2.180 | 2.190 | 2.070 | 2.190 | 6,100 | -0.04(-1.79%) |
May 25, 2005 | 2.250 | 2.250 | 2.180 | 2.230 | 20,600 | -0.04(-1.76%) |
May 24, 2005 | 2.270 | 2.270 | 2.170 | 2.270 | 27,700 | +0.00(+0.00%) |
May 23, 2005 | 2.250 | 2.280 | 2.180 | 2.270 | 14,000 | +0.04(+1.79%) |
May 20, 2005 | 2.250 | 2.320 | 2.230 | 2.230 | 10,000 | -0.05(-2.19%) |
May 19, 2005 | 2.330 | 2.330 | 2.230 | 2.280 | 97,400 | +0.05(+2.24%) |
May 18, 2005 | 2.150 | 2.450 | 2.000 | 2.230 | 36,200 | +0.17(+8.25%) |
May 17, 2005 | 1.950 | 2.080 | 1.920 | 2.060 | 21,600 | +0.15(+7.85%) |
May 16, 2005 | 2.000 | 2.000 | 1.910 | 1.910 | 25,000 | -0.09(-4.50%) |
May 13, 2005 | 1.921 | 2.070 | 1.921 | 2.000 | 31,400 | +0.03(+1.52%) |
May 12, 2005 | 2.050 | 2.060 | 1.920 | 1.970 | 77,500 | -0.12(-5.74%) |
May 11, 2005 | 2.060 | 2.090 | 2.060 | 2.090 | 11,000 | -0.01(-0.48%) |
May 10, 2005 | 2.100 | 2.110 | 2.100 | 2.100 | 27,000 | +0.00(+0.00%) |
May 09, 2005 | 2.050 | 2.150 | 2.050 | 2.100 | 37,000 | +0.02(+0.96%) |
May 06, 2005 | 2.110 | 2.110 | 1.980 | 2.080 | 75,400 | -0.07(-3.26%) |
May 05, 2005 | 2.170 | 2.200 | 2.100 | 2.150 | 30,000 | -0.05(-2.27%) |
May 04, 2005 | 2.240 | 2.240 | 2.125 | 2.200 | 81,800 | -0.06(-2.65%) |
May 03, 2005 | 2.150 | 2.310 | 2.150 | 2.260 | 32,700 | +0.10(+4.63%) |
May 02, 2005 | 2.220 | 2.250 | 2.160 | 2.160 | 11,500 | -0.02(-0.92%) |
Apr 29, 2005 | 2.240 | 2.240 | 2.120 | 2.180 | 55,400 | -0.07(-3.11%) |
Apr 28, 2005 | 2.300 | 2.300 | 2.190 | 2.250 | 36,600 | -0.10(-4.26%) |
Apr 27, 2005 | 2.390 | 2.390 | 2.320 | 2.350 | 9,300 | -0.04(-1.67%) |
Apr 26, 2005 | 2.440 | 2.460 | 2.390 | 2.390 | 4,200 | +0.06(+2.58%) |
Apr 25, 2005 | 2.350 | 2.389 | 2.300 | 2.330 | 6,900 | -0.05(-2.10%) |
Apr 22, 2005 | 2.470 | 2.480 | 2.350 | 2.380 | 22,300 | -0.13(-5.18%) |
Apr 21, 2005 | 2.470 | 2.510 | 2.470 | 2.510 | 8,300 | +0.02(+0.80%) |
Apr 20, 2005 | 2.500 | 2.550 | 2.480 | 2.490 | 47,200 | -0.01(-0.40%) |
Apr 19, 2005 | 2.330 | 2.500 | 2.300 | 2.500 | 37,500 | +0.17(+7.30%) |
Apr 18, 2005 | 2.300 | 2.350 | 2.300 | 2.330 | 19,000 | -0.02(-0.85%) |
Apr 15, 2005 | 2.340 | 2.380 | 2.340 | 2.350 | 53,900 | -0.09(-3.69%) |
Apr 14, 2005 | 2.460 | 2.520 | 2.380 | 2.440 | 58,900 | -0.06(-2.40%) |
Apr 13, 2005 | 2.500 | 2.500 | 2.500 | 2.500 | 4,400 | -0.01(-0.40%) |
Apr 12, 2005 | 2.570 | 2.570 | 2.440 | 2.510 | 45,200 | -0.09(-3.46%) |
Apr 11, 2005 | 2.620 | 2.640 | 2.560 | 2.600 | 9,600 | +0.00(+0.00%) |
Apr 08, 2005 | 2.590 | 2.630 | 2.590 | 2.600 | 2,400 | +0.00(+0.00%) |
Apr 07, 2005 | 2.620 | 2.650 | 2.550 | 2.600 | 2,900 | +0.05(+1.96%) |
Apr 06, 2005 | 2.610 | 2.660 | 2.550 | 2.550 | 19,400 | -0.11(-4.14%) |
Apr 05, 2005 | 2.720 | 2.720 | 2.580 | 2.660 | 19,900 | -0.09(-3.27%) |
Apr 04, 2005 | 2.700 | 2.750 | 2.500 | 2.750 | 41,100 | +0.05(+1.85%) |
Apr 01, 2005 | 2.780 | 2.780 | 2.700 | 2.700 | 10,800 | -0.06(-2.17%) |
Mar 31, 2005 | 2.710 | 2.760 | 2.600 | 2.760 | 9,600 | +0.13(+4.94%) |
Mar 30, 2005 | 2.720 | 2.720 | 2.630 | 2.630 | 600 | -0.02(-0.75%) |
Mar 29, 2005 | 2.660 | 2.740 | 2.640 | 2.650 | 27,800 | -0.06(-2.21%) |
Mar 28, 2005 | 2.660 | 2.720 | 2.660 | 2.710 | 7,700 | +0.06(+2.26%) |
Mar 24, 2005 | 2.690 | 2.720 | 2.650 | 2.650 | 15,800 | -0.08(-2.93%) |
Mar 23, 2005 | 2.740 | 2.760 | 2.710 | 2.730 | 2,600 | +0.01(+0.37%) |
Mar 22, 2005 | 2.840 | 2.840 | 2.700 | 2.720 | 14,700 | -0.03(-1.09%) |
Mar 21, 2005 | 2.820 | 2.930 | 2.740 | 2.750 | 32,300 | -0.07(-2.48%) |
Mar 18, 2005 | 2.900 | 2.920 | 2.820 | 2.820 | 77,700 | -0.10(-3.42%) |
Mar 17, 2005 | 2.900 | 2.930 | 2.900 | 2.920 | 10,600 | -0.04(-1.35%) |
Mar 16, 2005 | 2.990 | 2.990 | 2.920 | 2.960 | 10,400 | -0.04(-1.33%) |
Mar 15, 2005 | 2.910 | 3.000 | 2.900 | 3.000 | 40,300 | +0.10(+3.45%) |
Mar 14, 2005 | 2.850 | 2.930 | 2.850 | 2.900 | 34,700 | -0.01(-0.34%) |
Mar 11, 2005 | 2.880 | 2.970 | 2.880 | 2.910 | 32,400 | +0.03(+1.04%) |
Mar 10, 2005 | 2.980 | 2.980 | 2.860 | 2.880 | 39,000 | -0.08(-2.70%) |
Mar 09, 2005 | 2.970 | 2.980 | 2.940 | 2.960 | 10,400 | +0.04(+1.37%) |
Mar 08, 2005 | 3.000 | 3.000 | 2.880 | 2.920 | 27,400 | -0.01(-0.34%) |
Mar 07, 2005 | 2.950 | 3.050 | 2.880 | 2.930 | 37,700 | +0.07(+2.45%) |
Mar 04, 2005 | 2.920 | 3.030 | 2.830 | 2.860 | 37,400 | -0.04(-1.38%) |
Mar 03, 2005 | 2.800 | 2.900 | 2.800 | 2.900 | 8,200 | +0.06(+2.11%) |
Mar 02, 2005 | 2.950 | 2.950 | 2.780 | 2.840 | 59,800 | -0.10(-3.40%) |