Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.700 | 3.780 | 3.680 | 3.770 | 36,644 | +0.00(+0.00%) |
May 27, 2005 | 3.630 | 3.770 | 3.630 | 3.770 | 21,835 | +0.02(+0.53%) |
May 26, 2005 | 3.700 | 3.830 | 3.560 | 3.750 | 20,387 | -0.05(-1.32%) |
May 25, 2005 | 3.940 | 3.940 | 3.780 | 3.800 | 23,265 | -0.10(-2.56%) |
May 24, 2005 | 3.680 | 3.940 | 3.680 | 3.900 | 76,600 | +0.29(+8.03%) |
May 23, 2005 | 3.650 | 3.670 | 3.550 | 3.610 | 51,516 | +0.04(+1.12%) |
May 20, 2005 | 3.580 | 3.600 | 3.480 | 3.570 | 25,608 | +0.15(+4.39%) |
May 19, 2005 | 3.250 | 3.470 | 3.250 | 3.420 | 14,560 | +0.19(+5.88%) |
May 18, 2005 | 3.360 | 3.400 | 3.220 | 3.230 | 31,000 | -0.18(-5.25%) |
May 17, 2005 | 3.500 | 3.500 | 3.050 | 3.409 | 71,036 | -0.06(-1.76%) |
May 16, 2005 | 3.430 | 3.510 | 3.420 | 3.470 | 29,526 | +0.05(+1.46%) |
May 13, 2005 | 3.460 | 3.500 | 3.420 | 3.420 | 32,917 | -0.03(-0.87%) |
May 12, 2005 | 3.460 | 3.580 | 3.430 | 3.450 | 22,450 | -0.10(-2.82%) |
May 11, 2005 | 3.350 | 3.550 | 3.310 | 3.550 | 19,000 | +0.11(+3.20%) |
May 10, 2005 | 3.390 | 3.540 | 3.390 | 3.440 | 47,672 | +0.08(+2.38%) |
May 09, 2005 | 3.400 | 3.500 | 3.300 | 3.360 | 27,970 | -0.09(-2.61%) |
May 06, 2005 | 3.610 | 3.690 | 3.360 | 3.450 | 79,911 | -0.15(-4.17%) |
May 05, 2005 | 3.270 | 3.750 | 3.270 | 3.600 | 111,999 | +0.25(+7.46%) |
May 04, 2005 | 3.430 | 3.480 | 3.320 | 3.350 | 27,746 | -0.05(-1.47%) |
May 03, 2005 | 3.390 | 3.500 | 3.170 | 3.400 | 89,117 | +0.03(+0.89%) |
May 02, 2005 | 3.400 | 3.600 | 3.110 | 3.370 | 208,962 | -0.03(-0.88%) |
Apr 29, 2005 | 3.020 | 3.750 | 2.660 | 3.400 | 1,517,869 | +1.17(+52.47%) |
Apr 28, 2005 | 2.450 | 2.600 | 2.170 | 2.230 | 98,200 | -0.34(-13.23%) |
Apr 27, 2005 | 2.410 | 2.800 | 2.410 | 2.570 | 15,160 | -0.22(-7.85%) |
Apr 26, 2005 | 2.900 | 2.900 | 2.670 | 2.789 | 3,029 | -0.11(-3.83%) |
Apr 25, 2005 | 2.900 | 2.990 | 2.400 | 2.900 | 34,900 | +0.02(+0.69%) |
Apr 22, 2005 | 2.800 | 3.000 | 2.690 | 2.880 | 16,664 | -0.04(-1.37%) |
Apr 21, 2005 | 2.940 | 3.190 | 2.810 | 2.920 | 84,561 | -0.15(-4.89%) |
Apr 20, 2005 | 2.900 | 4.730 | 2.800 | 3.070 | 343,828 | +0.36(+13.28%) |
Apr 19, 2005 | 2.720 | 2.900 | 2.580 | 2.710 | 1,639 | +0.31(+12.92%) |
Apr 18, 2005 | 2.420 | 2.630 | 2.400 | 2.400 | 900 | +0.00(+0.00%) |
Apr 15, 2005 | 2.620 | 2.630 | 2.400 | 2.400 | 3,755 | -0.10(-4.00%) |
Apr 14, 2005 | 2.650 | 2.650 | 2.500 | 2.500 | 4,292 | +0.02(+0.81%) |
Apr 13, 2005 | 2.470 | 2.750 | 2.470 | 2.480 | 1,602 | +0.00(+0.00%) |
Apr 12, 2005 | 2.620 | 2.620 | 2.480 | 2.480 | 2,534 | +0.08(+3.33%) |
Apr 11, 2005 | 2.680 | 2.680 | 2.380 | 2.400 | 2,400 | -0.28(-10.35%) |
Apr 08, 2005 | 2.770 | 2.770 | 2.460 | 2.677 | 5,366 | +0.18(+7.08%) |
Apr 07, 2005 | 2.920 | 2.920 | 2.350 | 2.500 | 9,148 | -0.09(-3.59%) |
Apr 06, 2005 | 2.700 | 3.050 | 2.570 | 2.593 | 5,300 | +0.02(+0.89%) |
Apr 05, 2005 | 2.660 | 2.690 | 2.570 | 2.570 | 4,904 | +0.04(+1.58%) |
Apr 04, 2005 | 2.800 | 2.800 | 2.500 | 2.530 | 3,800 | -0.13(-4.89%) |
Apr 01, 2005 | 2.780 | 2.780 | 2.520 | 2.660 | 13,847 | -0.24(-8.28%) |
Mar 31, 2005 | 2.748 | 2.900 | 2.748 | 2.900 | 4,566 | +0.00(+0.00%) |
Mar 30, 2005 | 2.760 | 2.900 | 2.710 | 2.900 | 2,575 | +0.13(+4.81%) |
Mar 29, 2005 | 2.767 | 2.767 | 2.767 | 2.767 | 1,000 | -0.26(-8.68%) |
Mar 28, 2005 | 2.900 | 3.070 | 2.900 | 3.030 | 8,990 | +0.18(+6.32%) |
Mar 24, 2005 | 2.890 | 2.890 | 2.721 | 2.850 | 4,410 | +0.15(+5.56%) |
Mar 23, 2005 | 2.680 | 2.839 | 2.680 | 2.700 | 2,496 | -0.24(-8.04%) |
Mar 22, 2005 | 2.720 | 3.006 | 2.720 | 2.936 | 3,110 | -0.00(-0.14%) |
Mar 21, 2005 | 2.910 | 2.950 | 2.660 | 2.940 | 8,425 | -0.01(-0.34%) |
Mar 18, 2005 | 2.940 | 2.970 | 2.900 | 2.950 | 5,100 | -0.14(-4.53%) |
Mar 17, 2005 | 3.000 | 3.090 | 2.910 | 3.090 | 12,255 | +0.09(+3.00%) |
Mar 16, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 5,800 | -0.01(-0.33%) |
Mar 15, 2005 | 3.010 | 3.010 | 3.010 | 3.010 | 700 | -0.01(-0.46%) |
Mar 14, 2005 | 3.019 | 3.030 | 3.000 | 3.024 | 4,000 | -0.08(-2.45%) |
Mar 11, 2005 | 3.094 | 3.100 | 3.000 | 3.100 | 4,090 | +0.00(+0.00%) |
Mar 10, 2005 | 3.000 | 3.100 | 3.000 | 3.100 | 3,743 | +0.10(+3.33%) |
Mar 09, 2005 | 3.000 | 3.120 | 3.000 | 3.000 | 4,675 | -0.12(-3.85%) |
Mar 08, 2005 | 3.000 | 3.120 | 3.000 | 3.120 | 10,631 | +0.06(+1.96%) |
Mar 07, 2005 | 3.070 | 3.070 | 3.000 | 3.060 | 3,805 | +0.06(+2.00%) |
Mar 04, 2005 | 3.030 | 3.050 | 3.000 | 3.000 | 3,000 | -0.08(-2.53%) |
Mar 03, 2005 | 3.030 | 3.190 | 3.010 | 3.078 | 4,150 | -0.05(-1.66%) |
Mar 02, 2005 | 3.050 | 3.180 | 3.030 | 3.130 | 6,000 | +0.10(+3.30%) |