Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.000 | 2.002 | 1.950 | 2.000 | 280,918 | +0.02(+0.86%) |
May 27, 2005 | 1.983 | 1.990 | 1.937 | 1.983 | 46,180 | +0.08(+4.37%) |
May 26, 2005 | 1.900 | 1.970 | 1.900 | 1.900 | 25,146 | -0.04(-2.06%) |
May 25, 2005 | 1.940 | 1.970 | 1.930 | 1.940 | 23,774 | +0.00(+0.00%) |
May 24, 2005 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | -0.04(-1.96%) |
May 23, 2005 | 1.979 | 1.990 | 1.950 | 1.979 | 45,000 | -0.00(-0.06%) |
May 20, 2005 | 1.980 | 2.020 | 1.956 | 1.980 | 388,910 | +0.00(+0.00%) |
May 19, 2005 | 1.980 | 2.020 | 1.956 | 1.980 | 388,910 | -0.02(-1.00%) |
May 17, 2005 | 2.000 | 2.150 | 2.000 | 2.000 | 32,870 | -0.05(-2.44%) |
May 16, 2005 | 2.050 | 2.060 | 2.000 | 2.050 | 14,265 | -0.02(-0.97%) |
May 13, 2005 | 2.070 | 2.100 | 2.000 | 2.070 | 112,947 | +0.00(+0.00%) |
May 12, 2005 | 2.070 | 2.100 | 2.000 | 2.070 | 112,947 | -0.03(-1.43%) |
May 11, 2005 | 2.100 | 2.150 | 2.050 | 2.100 | 48,518 | +0.00(+0.00%) |
May 10, 2005 | 2.100 | 2.150 | 2.050 | 2.100 | 48,518 | +0.02(+0.72%) |
May 09, 2005 | 2.085 | 2.085 | 1.980 | 2.085 | 42,626 | +0.08(+4.25%) |
May 06, 2005 | 2.000 | 2.069 | 1.980 | 2.000 | 39,604 | +0.00(+0.00%) |
May 05, 2005 | 2.000 | 2.069 | 1.980 | 2.000 | 39,604 | -0.11(-5.30%) |
May 04, 2005 | 2.112 | 2.150 | 2.050 | 2.112 | 666,267 | +0.00(+0.00%) |
May 03, 2005 | 2.112 | 2.150 | 2.050 | 2.112 | 666,267 | +0.08(+4.04%) |
May 02, 2005 | 2.030 | 2.075 | 1.930 | 2.030 | 25,000 | +0.05(+2.53%) |
Apr 29, 2005 | 1.980 | 1.990 | 1.930 | 1.980 | 48,116 | +0.02(+1.02%) |
Apr 28, 2005 | 1.960 | 2.050 | 1.960 | 1.960 | 316,570 | +0.00(+0.00%) |
Apr 27, 2005 | 1.960 | 2.050 | 1.960 | 1.960 | 316,570 | -0.01(-0.25%) |
Apr 26, 2005 | 1.965 | 2.000 | 1.920 | 1.965 | 15,300 | -0.03(-1.75%) |
Apr 25, 2005 | 2.000 | 2.000 | 1.910 | 2.000 | 45,908 | +0.00(+0.00%) |
Apr 22, 2005 | 2.000 | 2.000 | 1.910 | 2.000 | 45,908 | +0.01(+0.60%) |
Apr 21, 2005 | 1.988 | 2.020 | 1.950 | 1.988 | 61,881 | +0.01(+0.45%) |
Apr 20, 2005 | 1.979 | 2.100 | 1.945 | 1.979 | 136,150 | +0.00(+0.00%) |
Apr 19, 2005 | 1.979 | 2.100 | 1.945 | 1.979 | 136,150 | -0.01(-0.50%) |
Apr 18, 2005 | 1.989 | 2.000 | 1.919 | 1.989 | 62,750 | +0.00(+0.22%) |
Apr 15, 2005 | 1.985 | 2.050 | 1.922 | 1.985 | 80,407 | +0.00(+0.00%) |
Apr 14, 2005 | 1.985 | 2.050 | 1.922 | 1.985 | 80,407 | -0.02(-0.77%) |
Apr 13, 2005 | 2.000 | 2.100 | 1.940 | 2.000 | 31,801 | +0.00(+0.00%) |
Apr 12, 2005 | 2.000 | 2.100 | 1.940 | 2.000 | 31,801 | +0.00(+0.00%) |
Apr 11, 2005 | 2.000 | 2.200 | 2.000 | 2.000 | 28,903 | -0.20(-9.09%) |
Apr 08, 2005 | 2.200 | 2.210 | 2.140 | 2.200 | 41,076 | +0.03(+1.15%) |
Apr 07, 2005 | 2.175 | 2.220 | 2.100 | 2.175 | 133,474 | +0.00(+0.00%) |
Apr 06, 2005 | 2.175 | 2.220 | 2.100 | 2.175 | 133,474 | -0.03(-1.14%) |
Apr 05, 2005 | 2.200 | 2.235 | 2.140 | 2.200 | 118,677 | +0.06(+2.90%) |
Apr 04, 2005 | 2.138 | 2.300 | 1.950 | 2.138 | 373,950 | +0.00(+0.00%) |
Apr 01, 2005 | 2.138 | 2.300 | 1.950 | 2.138 | 373,950 | -0.21(-9.02%) |
Mar 31, 2005 | 2.350 | 2.350 | 2.160 | 2.350 | 39,890 | +0.16(+7.10%) |
Mar 30, 2005 | 2.194 | 2.265 | 2.160 | 2.194 | 268,500 | +0.00(+0.00%) |
Mar 29, 2005 | 2.194 | 2.265 | 2.160 | 2.194 | 268,500 | +0.03(+1.58%) |
Mar 28, 2005 | 2.160 | 2.300 | 2.160 | 2.160 | 37,830 | -0.06(-2.70%) |
Mar 24, 2005 | 2.220 | 2.350 | 2.180 | 2.220 | 15,502 | -0.05(-2.24%) |
Mar 23, 2005 | 2.271 | 2.350 | 2.160 | 2.271 | 41,780 | +0.00(+0.00%) |
Mar 22, 2005 | 2.271 | 2.350 | 2.160 | 2.271 | 41,780 | -0.03(-1.27%) |
Mar 21, 2005 | 2.300 | 2.330 | 2.180 | 2.300 | 34,830 | +0.02(+0.97%) |
Mar 18, 2005 | 2.278 | 2.335 | 2.252 | 2.278 | 43,272 | +0.00(+0.00%) |
Mar 17, 2005 | 2.278 | 2.335 | 2.252 | 2.278 | 43,272 | -0.07(-2.87%) |
Mar 16, 2005 | 2.345 | 2.400 | 2.280 | 2.345 | 37,335 | +0.04(+1.75%) |
Mar 15, 2005 | 2.305 | 2.320 | 2.245 | 2.305 | 71,405 | +0.06(+2.44%) |
Mar 14, 2005 | 2.250 | 2.300 | 2.222 | 2.250 | 34,888 | -0.09(-3.85%) |
Mar 11, 2005 | 2.340 | 2.340 | 2.240 | 2.340 | 167,883 | +0.00(+0.00%) |
Mar 10, 2005 | 2.340 | 2.340 | 2.240 | 2.340 | 167,883 | +0.00(+0.00%) |
Mar 09, 2005 | 2.340 | 2.350 | 2.300 | 2.340 | 35,673 | -0.11(-4.49%) |
Mar 08, 2005 | 2.450 | 2.523 | 2.370 | 2.450 | 87,228 | +0.00(+0.00%) |
Mar 07, 2005 | 2.450 | 2.523 | 2.370 | 2.450 | 87,228 | +0.10(+4.26%) |
Mar 04, 2005 | 2.350 | 2.400 | 2.250 | 2.350 | 90,971 | +0.00(+0.00%) |
Mar 03, 2005 | 2.350 | 2.400 | 2.250 | 2.350 | 90,971 | +0.10(+4.44%) |
Mar 02, 2005 | 2.250 | 2.255 | 2.185 | 2.250 | 50,737 | +0.10(+4.82%) |