Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.830 | 2.900 | 2.650 | 2.850 | 1,189,600 | -0.02(-0.70%) |
May 27, 2005 | 2.680 | 2.900 | 2.680 | 2.870 | 1,718,700 | +0.20(+7.49%) |
May 26, 2005 | 2.710 | 2.710 | 2.640 | 2.670 | 701,000 | -0.07(-2.55%) |
May 25, 2005 | 2.840 | 2.840 | 2.700 | 2.740 | 1,045,100 | -0.10(-3.52%) |
May 24, 2005 | 2.840 | 2.860 | 2.780 | 2.840 | 1,079,300 | +0.05(+1.79%) |
May 23, 2005 | 2.610 | 2.790 | 2.600 | 2.790 | 993,100 | +0.22(+8.56%) |
May 20, 2005 | 2.470 | 2.580 | 2.470 | 2.570 | 738,300 | +0.09(+3.63%) |
May 19, 2005 | 2.450 | 2.540 | 2.450 | 2.480 | 434,300 | +0.00(+0.00%) |
May 18, 2005 | 2.590 | 2.590 | 2.470 | 2.480 | 717,100 | -0.01(-0.40%) |
May 17, 2005 | 2.440 | 2.500 | 2.420 | 2.490 | 368,500 | +0.07(+2.89%) |
May 16, 2005 | 2.450 | 2.500 | 2.420 | 2.420 | 691,800 | -0.03(-1.22%) |
May 13, 2005 | 2.600 | 2.640 | 2.450 | 2.450 | 822,900 | -0.11(-4.30%) |
May 12, 2005 | 2.600 | 2.630 | 2.510 | 2.560 | 495,200 | -0.09(-3.40%) |
May 11, 2005 | 2.680 | 2.680 | 2.600 | 2.650 | 425,700 | -0.03(-1.12%) |
May 10, 2005 | 2.640 | 2.750 | 2.600 | 2.680 | 1,119,400 | +0.07(+2.68%) |
May 09, 2005 | 2.580 | 2.660 | 2.540 | 2.610 | 669,500 | +0.03(+1.16%) |
May 06, 2005 | 2.640 | 2.640 | 2.550 | 2.580 | 1,657,400 | -0.06(-2.27%) |
May 05, 2005 | 2.700 | 2.710 | 2.560 | 2.640 | 746,600 | -0.06(-2.22%) |
May 04, 2005 | 2.650 | 2.720 | 2.590 | 2.700 | 1,114,500 | +0.13(+5.06%) |
May 03, 2005 | 2.400 | 2.580 | 2.390 | 2.570 | 575,800 | +0.16(+6.64%) |
May 02, 2005 | 2.360 | 2.410 | 2.330 | 2.410 | 925,100 | +0.06(+2.55%) |
Apr 29, 2005 | 2.430 | 2.490 | 2.350 | 2.350 | 919,600 | -0.07(-2.89%) |
Apr 28, 2005 | 2.420 | 2.430 | 2.340 | 2.420 | 1,646,600 | -0.02(-0.82%) |
Apr 27, 2005 | 2.490 | 2.500 | 2.400 | 2.440 | 1,370,600 | -0.06(-2.40%) |
Apr 26, 2005 | 2.650 | 2.660 | 2.500 | 2.500 | 1,060,300 | -0.12(-4.58%) |
Apr 25, 2005 | 2.740 | 2.740 | 2.600 | 2.620 | 750,800 | -0.03(-1.13%) |
Apr 22, 2005 | 2.700 | 2.720 | 2.650 | 2.650 | 747,100 | -0.02(-0.75%) |
Apr 21, 2005 | 2.720 | 2.720 | 2.660 | 2.670 | 559,500 | -0.05(-1.84%) |
Apr 20, 2005 | 2.760 | 2.800 | 2.660 | 2.720 | 1,010,600 | -0.04(-1.45%) |
Apr 19, 2005 | 2.700 | 2.800 | 2.660 | 2.760 | 1,297,100 | +0.10(+3.76%) |
Apr 18, 2005 | 2.600 | 2.670 | 2.590 | 2.660 | 964,900 | +0.06(+2.31%) |
Apr 15, 2005 | 2.520 | 2.670 | 2.520 | 2.600 | 730,200 | +0.03(+1.17%) |
Apr 14, 2005 | 2.710 | 2.730 | 2.570 | 2.570 | 1,149,500 | -0.17(-6.20%) |
Apr 13, 2005 | 2.840 | 2.860 | 2.730 | 2.740 | 667,200 | -0.10(-3.52%) |
Apr 12, 2005 | 2.860 | 2.870 | 2.740 | 2.840 | 605,300 | -0.03(-1.05%) |
Apr 11, 2005 | 2.950 | 3.000 | 2.840 | 2.870 | 1,030,100 | -0.05(-1.71%) |
Apr 08, 2005 | 2.960 | 2.990 | 2.870 | 2.920 | 888,000 | -0.07(-2.34%) |
Apr 07, 2005 | 3.050 | 3.100 | 2.970 | 2.990 | 682,500 | -0.04(-1.32%) |
Apr 06, 2005 | 3.050 | 3.050 | 2.960 | 3.030 | 1,937,900 | -0.01(-0.33%) |
Apr 05, 2005 | 2.950 | 3.070 | 2.950 | 3.040 | 1,627,000 | +0.11(+3.75%) |
Apr 04, 2005 | 2.900 | 2.930 | 2.830 | 2.930 | 705,000 | +0.01(+0.34%) |
Apr 01, 2005 | 2.810 | 2.960 | 2.810 | 2.920 | 1,317,900 | +0.05(+1.74%) |
Mar 31, 2005 | 2.810 | 2.890 | 2.670 | 2.870 | 1,882,100 | +0.14(+5.13%) |
Mar 30, 2005 | 2.720 | 2.750 | 2.690 | 2.730 | 562,300 | +0.09(+3.41%) |
Mar 29, 2005 | 2.670 | 2.690 | 2.590 | 2.640 | 702,000 | +0.06(+2.33%) |
Mar 28, 2005 | 2.650 | 2.690 | 2.580 | 2.580 | 1,193,400 | -0.08(-3.01%) |
Mar 24, 2005 | 2.700 | 2.760 | 2.660 | 2.660 | 986,400 | -0.03(-1.12%) |
Mar 23, 2005 | 2.700 | 2.790 | 2.690 | 2.690 | 1,296,500 | -0.10(-3.58%) |
Mar 22, 2005 | 2.900 | 2.990 | 2.750 | 2.790 | 1,466,600 | -0.13(-4.45%) |
Mar 21, 2005 | 2.980 | 2.990 | 2.900 | 2.920 | 956,200 | -0.16(-5.19%) |
Mar 18, 2005 | 3.080 | 3.080 | 3.050 | 3.080 | 656,800 | -0.02(-0.65%) |
Mar 17, 2005 | 3.050 | 3.100 | 3.000 | 3.100 | 731,000 | +0.02(+0.65%) |
Mar 16, 2005 | 3.170 | 3.190 | 3.080 | 3.080 | 984,100 | +0.01(+0.33%) |
Mar 15, 2005 | 3.120 | 3.140 | 3.020 | 3.070 | 848,600 | -0.03(-0.97%) |
Mar 14, 2005 | 3.030 | 3.130 | 3.000 | 3.100 | 1,131,600 | -0.03(-0.96%) |
Mar 11, 2005 | 3.280 | 3.310 | 3.110 | 3.130 | 1,452,300 | -0.16(-4.86%) |
Mar 10, 2005 | 3.320 | 3.370 | 3.210 | 3.290 | 1,075,100 | +0.00(+0.00%) |
Mar 09, 2005 | 3.150 | 3.350 | 3.130 | 3.290 | 2,153,000 | +0.11(+3.46%) |
Mar 08, 2005 | 3.190 | 3.250 | 3.120 | 3.180 | 1,957,000 | +0.06(+1.92%) |
Mar 07, 2005 | 2.990 | 3.180 | 2.940 | 3.120 | 1,520,800 | +0.15(+5.05%) |
Mar 04, 2005 | 2.970 | 3.010 | 2.930 | 2.970 | 1,493,300 | +0.08(+2.77%) |
Mar 03, 2005 | 2.960 | 2.990 | 2.890 | 2.890 | 973,500 | -0.09(-3.02%) |
Mar 02, 2005 | 2.740 | 2.990 | 2.670 | 2.980 | 2,010,400 | +0.23(+8.36%) |