Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.960 | 1.960 | 1.800 | 1.800 | 358,565 | -0.13(-6.74%) |
May 27, 2005 | 1.900 | 1.970 | 1.870 | 1.930 | 278,068 | +0.03(+1.58%) |
May 26, 2005 | 2.110 | 2.110 | 1.880 | 1.900 | 1,068,649 | -0.23(-10.80%) |
May 25, 2005 | 2.150 | 2.200 | 2.120 | 2.130 | 147,402 | -0.04(-1.84%) |
May 24, 2005 | 2.080 | 2.200 | 2.070 | 2.170 | 158,100 | +0.07(+3.33%) |
May 23, 2005 | 2.100 | 2.160 | 2.060 | 2.100 | 157,672 | +0.01(+0.48%) |
May 20, 2005 | 2.190 | 2.190 | 2.040 | 2.090 | 383,231 | -0.10(-4.57%) |
May 19, 2005 | 2.210 | 2.220 | 2.140 | 2.190 | 134,276 | +0.00(+0.00%) |
May 18, 2005 | 2.300 | 2.300 | 2.140 | 2.190 | 283,400 | -0.08(-3.52%) |
May 17, 2005 | 2.210 | 2.280 | 2.170 | 2.270 | 174,416 | +0.01(+0.44%) |
May 16, 2005 | 2.190 | 2.260 | 2.180 | 2.260 | 159,679 | +0.08(+3.67%) |
May 13, 2005 | 2.450 | 2.450 | 2.180 | 2.180 | 284,902 | -0.18(-7.63%) |
May 12, 2005 | 2.260 | 2.370 | 2.180 | 2.360 | 486,444 | +0.11(+4.89%) |
May 11, 2005 | 2.220 | 2.280 | 2.150 | 2.250 | 282,122 | +0.02(+0.90%) |
May 10, 2005 | 2.160 | 2.230 | 2.130 | 2.230 | 299,693 | +0.05(+2.29%) |
May 09, 2005 | 2.200 | 2.200 | 2.150 | 2.180 | 152,499 | +0.00(+0.00%) |
May 06, 2005 | 2.210 | 2.255 | 2.160 | 2.180 | 106,652 | -0.03(-1.36%) |
May 05, 2005 | 2.220 | 2.220 | 2.160 | 2.210 | 137,107 | +0.01(+0.45%) |
May 04, 2005 | 2.200 | 2.280 | 2.170 | 2.200 | 200,185 | -0.01(-0.45%) |
May 03, 2005 | 2.320 | 2.330 | 2.140 | 2.210 | 287,647 | +0.01(+0.45%) |
May 02, 2005 | 2.180 | 2.220 | 2.150 | 2.200 | 234,335 | +0.04(+1.85%) |
Apr 29, 2005 | 2.200 | 2.210 | 2.140 | 2.160 | 200,023 | +0.01(+0.47%) |
Apr 28, 2005 | 2.280 | 2.300 | 2.140 | 2.150 | 442,374 | -0.14(-6.11%) |
Apr 27, 2005 | 2.390 | 2.450 | 2.170 | 2.290 | 987,776 | -0.09(-3.78%) |
Apr 26, 2005 | 2.390 | 2.480 | 2.370 | 2.380 | 144,726 | -0.02(-0.83%) |
Apr 25, 2005 | 2.530 | 2.530 | 2.390 | 2.400 | 247,211 | -0.09(-3.61%) |
Apr 22, 2005 | 2.520 | 2.600 | 2.460 | 2.490 | 187,276 | -0.06(-2.35%) |
Apr 21, 2005 | 2.510 | 2.570 | 2.450 | 2.550 | 121,615 | +0.10(+4.08%) |
Apr 20, 2005 | 2.500 | 2.550 | 2.440 | 2.450 | 219,379 | -0.05(-2.00%) |
Apr 19, 2005 | 2.500 | 2.620 | 2.460 | 2.500 | 165,926 | +0.00(+0.00%) |
Apr 18, 2005 | 2.450 | 2.590 | 2.450 | 2.500 | 177,525 | +0.04(+1.63%) |
Apr 15, 2005 | 2.410 | 2.560 | 2.410 | 2.460 | 276,141 | +0.05(+2.07%) |
Apr 14, 2005 | 2.450 | 2.470 | 2.380 | 2.410 | 192,454 | +0.05(+2.12%) |
Apr 13, 2005 | 2.470 | 2.470 | 2.330 | 2.360 | 123,603 | -0.03(-1.26%) |
Apr 12, 2005 | 2.350 | 2.470 | 2.350 | 2.390 | 423,801 | +0.02(+0.84%) |
Apr 11, 2005 | 2.440 | 2.450 | 2.350 | 2.370 | 167,034 | -0.04(-1.66%) |
Apr 08, 2005 | 2.510 | 2.540 | 2.410 | 2.410 | 206,544 | -0.10(-3.98%) |
Apr 07, 2005 | 2.440 | 2.640 | 2.400 | 2.510 | 172,007 | +0.09(+3.72%) |
Apr 06, 2005 | 2.350 | 2.460 | 2.310 | 2.420 | 179,839 | +0.03(+1.26%) |
Apr 05, 2005 | 2.400 | 2.420 | 2.260 | 2.390 | 434,248 | +0.05(+2.14%) |
Apr 04, 2005 | 2.390 | 2.420 | 2.280 | 2.340 | 192,227 | +0.03(+1.30%) |
Apr 01, 2005 | 2.420 | 2.470 | 2.290 | 2.310 | 289,518 | -0.12(-4.94%) |
Mar 31, 2005 | 2.460 | 2.470 | 2.300 | 2.430 | 257,914 | -0.05(-2.02%) |
Mar 30, 2005 | 2.390 | 2.490 | 2.300 | 2.480 | 379,033 | +0.09(+3.77%) |
Mar 29, 2005 | 2.770 | 2.800 | 2.350 | 2.390 | 792,193 | -0.36(-13.09%) |
Mar 28, 2005 | 2.810 | 2.900 | 2.540 | 2.750 | 828,750 | -0.04(-1.26%) |
Mar 24, 2005 | 2.830 | 2.890 | 2.670 | 2.785 | 195,857 | -0.02(-0.89%) |
Mar 23, 2005 | 2.750 | 2.810 | 2.650 | 2.810 | 117,071 | +0.04(+1.44%) |
Mar 22, 2005 | 2.750 | 2.850 | 2.740 | 2.770 | 217,664 | +0.00(+0.00%) |
Mar 21, 2005 | 2.710 | 2.800 | 2.610 | 2.770 | 306,675 | +0.17(+6.54%) |
Mar 18, 2005 | 2.610 | 2.790 | 2.550 | 2.600 | 647,060 | +0.02(+0.78%) |
Mar 17, 2005 | 2.530 | 2.630 | 2.530 | 2.580 | 102,094 | +0.03(+1.18%) |
Mar 16, 2005 | 2.600 | 2.630 | 2.540 | 2.550 | 170,784 | -0.05(-1.92%) |
Mar 15, 2005 | 2.610 | 2.720 | 2.540 | 2.600 | 187,509 | -0.05(-1.89%) |
Mar 14, 2005 | 2.570 | 2.690 | 2.440 | 2.650 | 293,750 | +0.15(+6.00%) |
Mar 11, 2005 | 2.590 | 2.610 | 2.410 | 2.500 | 198,679 | -0.01(-0.40%) |
Mar 10, 2005 | 2.570 | 2.610 | 2.510 | 2.510 | 174,936 | -0.03(-1.18%) |
Mar 09, 2005 | 2.470 | 2.590 | 2.430 | 2.540 | 235,753 | +0.05(+2.01%) |
Mar 08, 2005 | 2.400 | 2.540 | 2.350 | 2.490 | 310,359 | +0.11(+4.62%) |
Mar 07, 2005 | 2.350 | 2.500 | 2.260 | 2.380 | 478,889 | +0.01(+0.42%) |
Mar 04, 2005 | 2.500 | 2.500 | 2.320 | 2.370 | 624,016 | -0.13(-5.20%) |
Mar 03, 2005 | 2.540 | 2.640 | 2.420 | 2.500 | 438,334 | -0.06(-2.34%) |
Mar 02, 2005 | 2.720 | 2.750 | 2.550 | 2.560 | 377,594 | -0.14(-5.19%) |