Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.811 | 3.842 | 3.670 | 3.771 | 971,613 | -0.03(-0.85%) |
May 27, 2005 | 3.656 | 3.827 | 3.656 | 3.803 | 634,590 | +0.11(+3.00%) |
May 26, 2005 | 3.646 | 3.722 | 3.606 | 3.692 | 1,120,354 | +0.06(+1.72%) |
May 25, 2005 | 3.727 | 3.731 | 3.630 | 3.630 | 483,595 | -0.08(-2.12%) |
May 24, 2005 | 3.759 | 3.761 | 3.682 | 3.708 | 658,872 | -0.05(-1.29%) |
May 23, 2005 | 3.634 | 3.757 | 3.634 | 3.757 | 1,112,529 | +0.15(+4.14%) |
May 20, 2005 | 3.638 | 3.660 | 3.590 | 3.608 | 656,363 | -0.03(-0.89%) |
May 19, 2005 | 3.638 | 3.660 | 3.583 | 3.640 | 690,040 | -0.02(-0.55%) |
May 18, 2005 | 3.711 | 3.755 | 3.658 | 3.660 | 773,918 | -0.02(-0.66%) |
May 17, 2005 | 3.630 | 3.711 | 3.598 | 3.684 | 985,994 | +0.05(+1.27%) |
May 16, 2005 | 3.551 | 3.702 | 3.533 | 3.638 | 1,000,596 | +0.08(+2.21%) |
May 13, 2005 | 3.630 | 3.630 | 3.481 | 3.559 | 866,865 | -0.03(-0.79%) |
May 12, 2005 | 3.721 | 3.721 | 3.569 | 3.587 | 488,441 | -0.12(-3.16%) |
May 11, 2005 | 3.652 | 3.731 | 3.630 | 3.704 | 1,243,288 | +0.07(+1.94%) |
May 10, 2005 | 3.525 | 3.698 | 3.507 | 3.634 | 1,386,895 | +0.12(+3.44%) |
May 09, 2005 | 3.489 | 3.541 | 3.475 | 3.513 | 1,707,441 | +0.03(+0.81%) |
May 06, 2005 | 3.446 | 3.489 | 3.432 | 3.485 | 733,831 | +0.02(+0.52%) |
May 05, 2005 | 3.495 | 3.533 | 3.418 | 3.466 | 827,891 | -0.00(-0.06%) |
May 04, 2005 | 3.424 | 3.495 | 3.412 | 3.469 | 642,263 | +0.05(+1.59%) |
May 03, 2005 | 3.384 | 3.426 | 3.339 | 3.414 | 639,988 | +1.14(+50.21%) |
May 02, 2005 | 2.258 | 2.279 | 2.178 | 2.273 | 1,255,623 | +0.01(+0.44%) |
Apr 29, 2005 | 2.264 | 2.296 | 2.260 | 2.263 | 7,802,729 | -0.01(-0.40%) |
Apr 28, 2005 | 2.276 | 2.277 | 2.240 | 2.272 | 1,552,180 | +0.00(+0.00%) |
Apr 27, 2005 | 2.253 | 2.321 | 2.253 | 2.272 | 3,733,724 | +0.12(+5.54%) |
Apr 26, 2005 | 2.178 | 2.183 | 2.147 | 2.153 | 440,449 | -0.01(-0.66%) |
Apr 25, 2005 | 2.172 | 2.172 | 2.144 | 2.167 | 556,963 | +0.01(+0.60%) |
Apr 22, 2005 | 2.151 | 2.158 | 2.121 | 2.154 | 498,032 | +0.01(+0.67%) |
Apr 21, 2005 | 2.149 | 2.196 | 2.119 | 2.140 | 620,417 | +0.00(+0.06%) |
Apr 20, 2005 | 2.150 | 2.352 | 2.099 | 2.138 | 1,373,059 | -0.01(-0.29%) |
Apr 19, 2005 | 1.895 | 2.149 | 1.891 | 2.145 | 1,018,176 | +0.24(+12.56%) |
Apr 18, 2005 | 1.977 | 1.999 | 1.809 | 1.905 | 1,962,672 | -0.11(-5.34%) |
Apr 15, 2005 | 2.119 | 2.140 | 1.983 | 2.013 | 696,150 | -0.11(-5.19%) |
Apr 14, 2005 | 2.122 | 2.155 | 2.104 | 2.123 | 618,736 | -0.02(-0.80%) |
Apr 13, 2005 | 2.153 | 2.195 | 2.126 | 2.140 | 351,174 | -0.02(-0.75%) |
Apr 12, 2005 | 2.110 | 2.178 | 2.106 | 2.156 | 753,192 | +0.03(+1.43%) |
Apr 11, 2005 | 2.164 | 2.182 | 2.119 | 2.126 | 603,993 | -0.06(-2.57%) |
Apr 08, 2005 | 2.182 | 2.190 | 2.160 | 2.182 | 300,291 | +0.01(+0.35%) |
Apr 07, 2005 | 2.206 | 2.206 | 2.139 | 2.174 | 447,669 | -0.03(-1.38%) |
Apr 06, 2005 | 2.179 | 2.218 | 2.179 | 2.205 | 448,770 | +0.03(+1.19%) |
Apr 05, 2005 | 2.184 | 2.198 | 2.152 | 2.179 | 647,478 | +0.01(+0.25%) |
Apr 04, 2005 | 2.103 | 2.174 | 2.103 | 2.173 | 421,709 | +0.05(+2.32%) |
Apr 01, 2005 | 2.220 | 2.220 | 2.079 | 2.124 | 495,225 | -0.05(-2.27%) |
Mar 31, 2005 | 2.236 | 2.241 | 2.112 | 2.173 | 1,209,039 | -0.05(-2.18%) |
Mar 30, 2005 | 2.170 | 2.222 | 2.162 | 2.222 | 1,509,250 | +0.08(+3.55%) |
Mar 29, 2005 | 2.119 | 2.180 | 2.098 | 2.146 | 593,386 | +0.04(+2.05%) |
Mar 28, 2005 | 2.154 | 2.154 | 2.054 | 2.103 | 726,944 | +0.01(+0.60%) |
Mar 24, 2005 | 2.056 | 2.102 | 2.056 | 2.090 | 258,482 | +0.01(+0.30%) |
Mar 23, 2005 | 2.040 | 2.089 | 2.039 | 2.084 | 237,739 | +0.03(+1.22%) |
Mar 22, 2005 | 2.087 | 2.088 | 2.057 | 2.059 | 300,544 | -0.03(-1.50%) |
Mar 21, 2005 | 2.031 | 2.090 | 2.031 | 2.090 | 217,249 | +0.04(+1.88%) |
Mar 18, 2005 | 2.018 | 2.092 | 2.018 | 2.052 | 537,693 | -0.03(-1.38%) |
Mar 17, 2005 | 2.088 | 2.097 | 2.052 | 2.080 | 419,503 | +0.01(+0.61%) |
Mar 16, 2005 | 2.087 | 2.097 | 2.057 | 2.068 | 363,016 | +0.00(+0.13%) |
Mar 15, 2005 | 2.096 | 2.102 | 2.057 | 2.065 | 395,283 | -0.01(-0.35%) |
Mar 14, 2005 | 2.104 | 2.104 | 2.059 | 2.072 | 493,137 | -0.01(-0.39%) |
Mar 11, 2005 | 2.103 | 2.103 | 2.061 | 2.080 | 362,887 | -0.01(-0.30%) |
Mar 10, 2005 | 2.098 | 2.103 | 2.065 | 2.086 | 587,733 | -0.01(-0.39%) |
Mar 09, 2005 | 2.106 | 2.111 | 2.036 | 2.095 | 657,034 | -0.01(-0.34%) |
Mar 08, 2005 | 2.038 | 2.106 | 2.021 | 2.102 | 887,796 | +0.09(+4.50%) |
Mar 07, 2005 | 2.106 | 2.106 | 2.000 | 2.011 | 437,717 | -0.09(-4.22%) |
Mar 04, 2005 | 2.123 | 2.123 | 2.075 | 2.100 | 379,509 | -0.00(-0.09%) |
Mar 03, 2005 | 2.123 | 2.123 | 2.077 | 2.102 | 512,155 | +0.01(+0.51%) |
Mar 02, 2005 | 2.104 | 2.117 | 2.090 | 2.091 | 439,675 | +0.00(+0.04%) |