Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.580 | 3.580 | 3.422 | 3.500 | 3,311,856 | -0.05(-1.41%) |
May 27, 2005 | 3.555 | 3.562 | 3.500 | 3.550 | 70,832 | +0.05(+1.36%) |
May 26, 2005 | 3.487 | 3.650 | 3.487 | 3.502 | 227,948 | -0.01(-0.28%) |
May 25, 2005 | 3.462 | 3.538 | 3.375 | 3.513 | 225,728 | +0.01(+0.36%) |
May 24, 2005 | 3.507 | 3.550 | 3.475 | 3.500 | 340,000 | +0.00(+0.00%) |
May 23, 2005 | 3.500 | 3.505 | 3.342 | 3.500 | 396,776 | +0.03(+0.86%) |
May 20, 2005 | 3.500 | 3.510 | 3.447 | 3.470 | 164,840 | -0.03(-0.79%) |
May 19, 2005 | 3.500 | 3.507 | 3.482 | 3.498 | 125,504 | +0.00(+0.00%) |
May 18, 2005 | 3.558 | 3.575 | 3.413 | 3.498 | 942,800 | +0.01(+0.29%) |
May 17, 2005 | 3.185 | 3.685 | 3.107 | 3.487 | 790,948 | +0.34(+10.98%) |
May 16, 2005 | 2.900 | 3.225 | 2.877 | 3.143 | 1,212,572 | +0.23(+8.08%) |
May 13, 2005 | 2.897 | 2.916 | 2.840 | 2.908 | 116,240 | +0.08(+2.83%) |
May 12, 2005 | 2.875 | 2.925 | 2.737 | 2.828 | 225,424 | -0.04(-1.39%) |
May 11, 2005 | 2.853 | 2.938 | 2.825 | 2.868 | 258,612 | +0.02(+0.70%) |
May 10, 2005 | 2.618 | 2.938 | 2.525 | 2.848 | 517,200 | +0.37(+15.05%) |
May 09, 2005 | 2.522 | 2.525 | 2.475 | 2.475 | 172,344 | -0.02(-1.00%) |
May 06, 2005 | 2.475 | 2.500 | 2.475 | 2.500 | 72,512 | +0.02(+1.01%) |
May 05, 2005 | 2.502 | 2.522 | 2.475 | 2.475 | 60,700 | -0.05(-1.98%) |
May 04, 2005 | 2.500 | 2.525 | 2.475 | 2.525 | 63,368 | +0.02(+1.00%) |
May 03, 2005 | 2.495 | 2.525 | 2.475 | 2.500 | 85,444 | +0.02(+0.91%) |
May 02, 2005 | 2.470 | 2.525 | 2.467 | 2.478 | 62,880 | -0.02(-0.90%) |
Apr 29, 2005 | 2.500 | 2.575 | 2.500 | 2.500 | 81,768 | +0.02(+1.01%) |
Apr 28, 2005 | 2.417 | 2.540 | 2.417 | 2.475 | 150,572 | +0.03(+1.12%) |
Apr 27, 2005 | 2.625 | 2.635 | 2.402 | 2.447 | 272,172 | -0.18(-6.76%) |
Apr 26, 2005 | 2.628 | 2.663 | 2.625 | 2.625 | 132,780 | -0.01(-0.47%) |
Apr 25, 2005 | 2.665 | 2.688 | 2.627 | 2.638 | 277,192 | +0.01(+0.29%) |
Apr 22, 2005 | 2.690 | 2.743 | 2.625 | 2.630 | 92,340 | +0.00(+0.19%) |
Apr 21, 2005 | 2.650 | 2.658 | 2.625 | 2.625 | 135,800 | -0.02(-0.94%) |
Apr 20, 2005 | 2.638 | 2.675 | 2.625 | 2.650 | 34,280 | +0.00(+0.19%) |
Apr 19, 2005 | 2.750 | 2.750 | 2.640 | 2.645 | 549,608 | +0.02(+0.76%) |
Apr 18, 2005 | 2.625 | 2.704 | 2.600 | 2.625 | 213,500 | +0.06(+2.44%) |
Apr 15, 2005 | 2.913 | 2.925 | 2.558 | 2.562 | 1,129,068 | -0.37(-12.69%) |