Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.836 | 2.851 | 2.747 | 2.785 | 49,991 | -0.09(-3.07%) |
May 27, 2005 | 2.823 | 2.873 | 2.823 | 2.873 | 15,473 | +0.04(+1.33%) |
May 26, 2005 | 2.871 | 2.873 | 2.823 | 2.836 | 8,728 | -0.04(-1.32%) |
May 25, 2005 | 2.810 | 2.873 | 2.778 | 2.873 | 22,615 | +0.06(+2.15%) |
May 24, 2005 | 2.808 | 2.813 | 2.772 | 2.813 | 28,566 | +0.00(+0.09%) |
May 23, 2005 | 2.795 | 2.810 | 2.722 | 2.810 | 43,643 | +0.01(+0.45%) |
May 20, 2005 | 2.747 | 2.798 | 2.725 | 2.798 | 23,011 | +0.03(+0.91%) |
May 19, 2005 | 2.793 | 2.798 | 2.747 | 2.772 | 15,076 | +0.00(+0.00%) |
May 18, 2005 | 2.760 | 2.772 | 2.679 | 2.772 | 26,979 | +0.06(+2.33%) |
May 17, 2005 | 2.788 | 2.798 | 2.646 | 2.709 | 72,209 | -0.10(-3.67%) |
May 16, 2005 | 2.813 | 2.813 | 2.813 | 2.813 | 1,190 | +0.00(+0.00%) |
May 13, 2005 | 2.861 | 2.861 | 2.775 | 2.813 | 29,359 | -0.06(-2.02%) |
May 12, 2005 | 2.848 | 2.873 | 2.836 | 2.871 | 29,756 | +0.02(+0.80%) |
May 11, 2005 | 2.848 | 2.873 | 2.836 | 2.848 | 24,202 | +0.01(+0.44%) |
May 10, 2005 | 2.772 | 2.836 | 2.772 | 2.836 | 17,853 | +0.01(+0.45%) |
May 09, 2005 | 2.836 | 2.836 | 2.798 | 2.823 | 29,359 | -0.01(-0.44%) |
May 06, 2005 | 2.836 | 2.836 | 2.833 | 2.836 | 44,039 | +0.02(+0.81%) |
May 05, 2005 | 2.836 | 2.836 | 2.813 | 2.813 | 22,218 | -0.02(-0.71%) |
May 04, 2005 | 2.805 | 2.848 | 2.772 | 2.833 | 23,011 | +0.04(+1.26%) |
May 03, 2005 | 2.760 | 2.798 | 2.747 | 2.798 | 21,424 | +0.03(+0.91%) |
May 02, 2005 | 2.750 | 2.772 | 2.735 | 2.772 | 49,594 | +0.02(+0.83%) |
Apr 29, 2005 | 2.760 | 2.770 | 2.750 | 2.750 | 27,376 | +0.01(+0.46%) |
Apr 28, 2005 | 2.732 | 2.737 | 2.697 | 2.737 | 28,963 | +0.02(+0.56%) |
Apr 27, 2005 | 2.672 | 2.732 | 2.659 | 2.722 | 30,153 | +0.01(+0.47%) |
Apr 26, 2005 | 2.709 | 2.709 | 2.662 | 2.709 | 26,582 | +0.00(+0.09%) |
Apr 25, 2005 | 2.707 | 2.707 | 2.659 | 2.707 | 27,772 | +0.01(+0.37%) |
Apr 22, 2005 | 2.669 | 2.697 | 2.659 | 2.697 | 17,060 | +0.00(+0.00%) |
Apr 21, 2005 | 2.646 | 2.697 | 2.624 | 2.697 | 25,789 | +0.07(+2.69%) |
Apr 20, 2005 | 2.707 | 2.707 | 2.624 | 2.626 | 49,197 | -0.02(-0.86%) |
Apr 19, 2005 | 2.677 | 2.735 | 2.646 | 2.649 | 19,441 | -0.04(-1.50%) |
Apr 18, 2005 | 2.737 | 2.737 | 2.689 | 2.689 | 18,647 | -0.03(-1.20%) |
Apr 15, 2005 | 2.707 | 2.725 | 2.707 | 2.722 | 27,376 | +0.02(+0.56%) |
Apr 14, 2005 | 2.684 | 2.707 | 2.679 | 2.707 | 11,902 | -0.02(-0.83%) |
Apr 13, 2005 | 2.742 | 2.742 | 2.679 | 2.730 | 17,457 | +0.03(+1.21%) |
Apr 12, 2005 | 2.727 | 2.742 | 2.679 | 2.697 | 36,898 | -0.04(-1.38%) |
Apr 11, 2005 | 2.740 | 2.745 | 2.699 | 2.735 | 25,789 | +0.00(+0.00%) |
Apr 08, 2005 | 2.727 | 2.735 | 2.684 | 2.735 | 40,072 | +0.01(+0.28%) |
Apr 07, 2005 | 2.709 | 2.732 | 2.692 | 2.727 | 56,736 | +0.02(+0.56%) |
Apr 06, 2005 | 2.697 | 2.715 | 2.677 | 2.712 | 57,926 | +0.03(+1.03%) |
Apr 05, 2005 | 2.672 | 2.684 | 2.644 | 2.684 | 27,772 | -0.01(-0.19%) |
Apr 04, 2005 | 2.659 | 2.717 | 2.646 | 2.689 | 39,278 | +0.03(+1.04%) |
Apr 01, 2005 | 2.646 | 2.697 | 2.646 | 2.662 | 35,311 | +0.00(+0.00%) |
Mar 31, 2005 | 2.646 | 2.662 | 2.631 | 2.662 | 21,028 | -0.01(-0.19%) |
Mar 30, 2005 | 2.604 | 2.679 | 2.604 | 2.667 | 51,181 | +0.04(+1.34%) |
Mar 29, 2005 | 2.674 | 2.702 | 2.561 | 2.631 | 169,414 | -0.06(-2.34%) |
Mar 28, 2005 | 2.772 | 2.772 | 2.654 | 2.694 | 71,415 | -0.07(-2.55%) |
Mar 24, 2005 | 2.785 | 2.828 | 2.737 | 2.765 | 102,362 | -0.05(-1.61%) |
Mar 23, 2005 | 2.997 | 3.017 | 2.727 | 2.810 | 274,158 | -0.19(-6.46%) |
Mar 22, 2005 | 2.989 | 3.009 | 2.967 | 3.004 | 44,039 | -0.01(-0.17%) |
Mar 21, 2005 | 2.987 | 3.019 | 2.987 | 3.009 | 23,805 | +0.02(+0.76%) |
Mar 18, 2005 | 3.017 | 3.019 | 2.987 | 2.987 | 29,756 | -0.03(-1.00%) |
Mar 17, 2005 | 3.004 | 3.025 | 2.987 | 3.017 | 47,213 | +0.00(+0.00%) |
Mar 16, 2005 | 3.012 | 3.017 | 3.009 | 3.017 | 29,756 | +0.01(+0.42%) |
Mar 15, 2005 | 3.009 | 3.037 | 3.004 | 3.004 | 36,501 | -0.01(-0.25%) |
Mar 14, 2005 | 3.002 | 3.014 | 3.002 | 3.012 | 10,315 | -0.01(-0.25%) |
Mar 11, 2005 | 3.002 | 3.019 | 2.999 | 3.019 | 53,561 | +0.03(+1.01%) |
Mar 10, 2005 | 3.012 | 3.012 | 2.982 | 2.989 | 13,489 | -0.03(-1.08%) |
Mar 09, 2005 | 3.012 | 3.022 | 2.990 | 3.022 | 40,469 | +0.02(+0.50%) |
Mar 08, 2005 | 2.989 | 3.017 | 2.989 | 3.007 | 39,278 | +0.02(+0.76%) |
Mar 07, 2005 | 3.012 | 3.012 | 2.984 | 2.984 | 55,149 | -0.03(-1.09%) |
Mar 04, 2005 | 2.977 | 3.017 | 2.977 | 3.017 | 32,137 | +0.04(+1.44%) |
Mar 03, 2005 | 2.999 | 2.999 | 2.974 | 2.974 | 40,469 | -0.03(-0.84%) |
Mar 02, 2005 | 2.999 | 3.002 | 2.999 | 2.999 | 13,092 | +0.01(+0.42%) |