Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.210 | 2.210 | 2.070 | 2.190 | 26,150 | -0.02(-0.90%) |
May 27, 2005 | 2.090 | 2.250 | 2.090 | 2.210 | 83,825 | +0.13(+6.25%) |
May 26, 2005 | 2.050 | 2.090 | 1.930 | 2.080 | 76,100 | +0.05(+2.46%) |
May 25, 2005 | 2.030 | 2.080 | 1.970 | 2.030 | 98,493 | +0.11(+5.73%) |
May 24, 2005 | 1.910 | 1.990 | 1.890 | 1.920 | 23,200 | +0.00(+0.00%) |
May 23, 2005 | 1.760 | 1.940 | 1.760 | 1.920 | 2,070 | +0.05(+2.67%) |
May 20, 2005 | 1.960 | 1.960 | 1.850 | 1.870 | 22,790 | -0.11(-5.56%) |
May 19, 2005 | 1.930 | 2.000 | 1.890 | 1.980 | 14,711 | +0.03(+1.54%) |
May 18, 2005 | 2.030 | 2.060 | 1.950 | 1.950 | 92,600 | -0.07(-3.47%) |
May 17, 2005 | 2.010 | 2.030 | 1.990 | 2.020 | 9,000 | -0.05(-2.42%) |
May 16, 2005 | 1.980 | 2.080 | 1.950 | 2.070 | 32,200 | +0.11(+5.61%) |
May 13, 2005 | 2.030 | 2.030 | 1.940 | 1.960 | 5,407 | -0.02(-1.01%) |
May 12, 2005 | 1.921 | 1.980 | 1.921 | 1.980 | 6,737 | +0.05(+2.70%) |
May 11, 2005 | 1.950 | 1.970 | 1.928 | 1.928 | 2,740 | -0.01(-0.62%) |
May 10, 2005 | 1.900 | 1.970 | 1.900 | 1.940 | 12,012 | +0.02(+1.04%) |
May 09, 2005 | 1.850 | 1.920 | 1.850 | 1.920 | 5,900 | +0.02(+1.05%) |
May 06, 2005 | 1.910 | 1.910 | 1.880 | 1.900 | 10,200 | -0.02(-1.04%) |
May 05, 2005 | 1.880 | 1.930 | 1.880 | 1.920 | 5,800 | -0.01(-0.52%) |
May 04, 2005 | 1.980 | 1.980 | 1.890 | 1.930 | 24,777 | -0.03(-1.53%) |
May 03, 2005 | 1.870 | 1.960 | 1.870 | 1.960 | 32,546 | +0.20(+11.36%) |
May 02, 2005 | 1.860 | 1.860 | 1.750 | 1.760 | 10,010 | -0.10(-5.38%) |
Apr 29, 2005 | 1.550 | 1.860 | 1.550 | 1.860 | 27,704 | +0.13(+7.51%) |
Apr 28, 2005 | 1.770 | 1.790 | 1.730 | 1.730 | 10,409 | -0.06(-3.35%) |
Apr 27, 2005 | 1.820 | 1.820 | 1.760 | 1.790 | 5,724 | +0.04(+2.29%) |
Apr 26, 2005 | 1.740 | 1.784 | 1.740 | 1.750 | 1,170 | +0.00(+0.00%) |
Apr 25, 2005 | 1.740 | 1.800 | 1.720 | 1.750 | 2,000 | -0.02(-1.13%) |
Apr 22, 2005 | 1.750 | 1.780 | 1.740 | 1.770 | 5,700 | -0.03(-1.67%) |
Apr 21, 2005 | 1.710 | 1.800 | 1.710 | 1.800 | 13,900 | +0.11(+6.51%) |
Apr 20, 2005 | 1.690 | 1.760 | 1.650 | 1.690 | 24,900 | +0.04(+2.42%) |
Apr 19, 2005 | 1.560 | 1.650 | 1.560 | 1.650 | 26,550 | +0.10(+6.45%) |
Apr 18, 2005 | 1.480 | 1.640 | 1.460 | 1.550 | 30,577 | -0.05(-3.13%) |
Apr 15, 2005 | 1.620 | 1.630 | 1.590 | 1.600 | 34,601 | -0.04(-2.44%) |
Apr 14, 2005 | 1.620 | 1.640 | 1.620 | 1.640 | 800 | +0.00(+0.00%) |
Apr 13, 2005 | 1.600 | 1.670 | 1.600 | 1.640 | 15,406 | -0.05(-2.96%) |
Apr 12, 2005 | 1.650 | 1.690 | 1.590 | 1.690 | 38,290 | +0.00(+0.00%) |
Apr 11, 2005 | 1.700 | 1.700 | 1.680 | 1.690 | 400 | +0.02(+1.20%) |
Apr 08, 2005 | 1.640 | 1.720 | 1.640 | 1.670 | 60,101 | -0.01(-0.60%) |
Apr 07, 2005 | 1.690 | 1.730 | 1.680 | 1.680 | 21,700 | -0.03(-1.75%) |
Apr 06, 2005 | 1.730 | 1.750 | 1.710 | 1.710 | 2,400 | -0.01(-0.58%) |
Apr 05, 2005 | 1.730 | 1.740 | 1.690 | 1.720 | 33,400 | +0.01(+0.58%) |
Apr 04, 2005 | 1.810 | 1.810 | 1.710 | 1.710 | 14,000 | -0.10(-5.52%) |
Apr 01, 2005 | 1.830 | 1.830 | 1.790 | 1.810 | 2,300 | -0.07(-3.72%) |
Mar 31, 2005 | 1.810 | 1.880 | 1.790 | 1.880 | 9,370 | +0.07(+3.87%) |
Mar 30, 2005 | 1.800 | 1.820 | 1.800 | 1.810 | 8,308 | +0.03(+1.69%) |
Mar 29, 2005 | 1.780 | 1.850 | 1.760 | 1.780 | 9,878 | -0.02(-1.11%) |
Mar 28, 2005 | 1.810 | 1.880 | 1.800 | 1.800 | 14,425 | -0.03(-1.64%) |
Mar 24, 2005 | 1.850 | 1.900 | 1.800 | 1.830 | 13,001 | +0.04(+2.23%) |
Mar 23, 2005 | 1.720 | 1.850 | 1.720 | 1.790 | 34,310 | -0.05(-2.72%) |
Mar 22, 2005 | 1.900 | 1.920 | 1.820 | 1.840 | 3,500 | -0.07(-3.66%) |
Mar 21, 2005 | 1.910 | 1.910 | 1.860 | 1.910 | 8,630 | +0.00(+0.00%) |
Mar 18, 2005 | 1.920 | 1.950 | 1.890 | 1.910 | 24,410 | +0.00(+0.00%) |
Mar 17, 2005 | 1.830 | 1.940 | 1.780 | 1.910 | 22,145 | +0.08(+4.37%) |
Mar 16, 2005 | 1.820 | 1.850 | 1.801 | 1.830 | 2,200 | -0.04(-2.14%) |
Mar 15, 2005 | 1.730 | 1.950 | 1.700 | 1.870 | 57,646 | -0.01(-0.48%) |
Mar 14, 2005 | 1.880 | 1.950 | 1.850 | 1.879 | 68,360 | -0.02(-1.11%) |
Mar 11, 2005 | 1.930 | 1.970 | 1.890 | 1.900 | 92,373 | +0.00(+0.00%) |
Mar 10, 2005 | 1.850 | 1.900 | 1.850 | 1.900 | 54,139 | +0.01(+0.53%) |
Mar 09, 2005 | 1.861 | 1.900 | 1.860 | 1.890 | 51,700 | +0.01(+0.53%) |
Mar 08, 2005 | 1.900 | 1.900 | 1.870 | 1.880 | 81,293 | -0.02(-1.05%) |
Mar 07, 2005 | 1.980 | 2.000 | 1.860 | 1.900 | 285,566 | -0.09(-4.52%) |
Mar 04, 2005 | 1.980 | 2.030 | 1.910 | 1.990 | 173,048 | +0.05(+2.58%) |
Mar 03, 2005 | 2.010 | 2.200 | 1.940 | 1.940 | 1,208,819 | +0.00(+0.00%) |
Mar 02, 2005 | 2.010 | 2.050 | 1.860 | 1.940 | 50,200 | -0.08(-3.96%) |