Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.559 | 1.612 | 1.559 | 1.612 | 9,025 | +0.02(+1.03%) |
May 27, 2005 | 1.551 | 1.595 | 1.551 | 1.595 | 5,641 | +0.00(+0.03%) |
May 26, 2005 | 1.599 | 1.599 | 1.575 | 1.595 | 14,666 | -0.00(-0.17%) |
May 25, 2005 | 1.598 | 1.598 | 1.598 | 1.598 | 1,128 | -0.00(-0.06%) |
May 24, 2005 | 1.599 | 1.639 | 1.599 | 1.599 | 5,641 | +0.02(+1.01%) |
May 23, 2005 | 1.595 | 1.639 | 1.583 | 1.583 | 16,923 | -0.01(-0.81%) |
May 20, 2005 | 1.530 | 1.595 | 1.530 | 1.595 | 9,025 | +0.02(+1.41%) |
May 19, 2005 | 1.595 | 1.595 | 1.564 | 1.573 | 12,466 | -1.54(-49.43%) |
May 18, 2005 | 3.147 | 3.191 | 3.111 | 3.111 | 85,744 | +0.00(+0.11%) |
May 17, 2005 | 3.108 | 3.108 | 3.108 | 3.108 | 0 | +0.00(+0.00%) |
May 16, 2005 | 3.108 | 3.108 | 3.108 | 3.108 | 13,538 | +0.01(+0.34%) |
May 13, 2005 | 3.320 | 3.320 | 3.058 | 3.097 | 324,924 | +0.10(+3.19%) |
May 12, 2005 | 2.928 | 3.001 | 2.928 | 3.001 | 81,231 | -0.03(-1.11%) |
May 11, 2005 | 2.925 | 3.035 | 2.925 | 3.035 | 67,692 | +0.00(+0.00%) |
May 10, 2005 | 3.035 | 3.035 | 3.035 | 3.035 | 0 | +0.00(+0.00%) |
May 09, 2005 | 3.018 | 3.035 | 3.018 | 3.035 | 22,564 | -0.07(-2.31%) |
May 06, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
May 05, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
May 04, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
May 03, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
May 02, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 18,051 | +0.05(+1.68%) |
Apr 28, 2005 | 3.055 | 3.055 | 3.055 | 3.055 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 3.055 | 3.055 | 3.055 | 3.055 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 3.024 | 3.055 | 2.991 | 3.055 | 31,589 | -0.02(-0.78%) |
Apr 25, 2005 | 3.101 | 3.101 | 3.079 | 3.079 | 63,179 | -0.03(-0.88%) |
Apr 22, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 3.014 | 3.107 | 3.014 | 3.107 | 49,641 | +0.06(+1.98%) |
Apr 05, 2005 | 3.091 | 3.091 | 3.046 | 3.046 | 36,102 | -0.04(-1.43%) |
Apr 04, 2005 | 3.091 | 3.091 | 3.091 | 3.091 | 9,025 | -0.02(-0.51%) |
Apr 01, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 4,512 | -0.02(-0.54%) |
Mar 31, 2005 | 3.068 | 3.124 | 3.068 | 3.124 | 9,025 | +0.00(+0.00%) |
Mar 30, 2005 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 3.120 | 3.127 | 3.067 | 3.124 | 112,821 | +0.00(+0.11%) |
Mar 24, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 9,025 | +0.00(+0.00%) |
Mar 22, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 9,025 | +0.02(+0.57%) |
Mar 17, 2005 | 3.102 | 3.102 | 3.102 | 3.102 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 3.102 | 3.102 | 3.102 | 3.102 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 3.102 | 3.102 | 3.102 | 3.102 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 3.102 | 3.102 | 3.102 | 3.102 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 3.102 | 3.102 | 3.102 | 3.102 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 3.004 | 3.102 | 3.004 | 3.102 | 13,538 | +0.00(+0.00%) |
Mar 09, 2005 | 3.102 | 3.102 | 3.102 | 3.102 | 13,538 | +0.00(+0.00%) |
Mar 08, 2005 | 3.102 | 3.102 | 3.102 | 3.102 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 3.102 | 3.102 | 3.102 | 3.102 | 9,025 | +0.01(+0.29%) |
Mar 04, 2005 | 3.093 | 3.093 | 3.093 | 3.093 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 3.093 | 3.093 | 3.093 | 3.093 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 3.102 | 3.102 | 2.933 | 3.093 | 40,615 | -0.01(-0.29%) |