Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.810 | 3.070 | 2.750 | 2.800 | 24,493 | -0.04(-1.41%) |
May 27, 2005 | 2.810 | 2.890 | 2.780 | 2.840 | 11,841 | +0.07(+2.53%) |
May 26, 2005 | 2.700 | 2.950 | 2.700 | 2.770 | 32,010 | +0.04(+1.47%) |
May 25, 2005 | 2.700 | 2.790 | 2.700 | 2.730 | 14,387 | -0.02(-0.73%) |
May 24, 2005 | 2.771 | 2.799 | 2.690 | 2.750 | 27,300 | -0.04(-1.43%) |
May 23, 2005 | 2.990 | 2.990 | 2.710 | 2.790 | 33,577 | -0.06(-2.14%) |
May 20, 2005 | 2.860 | 2.980 | 2.851 | 2.851 | 2,430 | -0.06(-2.03%) |
May 19, 2005 | 2.900 | 2.910 | 2.830 | 2.910 | 13,025 | -0.02(-0.82%) |
May 18, 2005 | 2.830 | 3.170 | 2.830 | 2.934 | 52,400 | +0.07(+2.59%) |
May 17, 2005 | 2.850 | 2.870 | 2.820 | 2.860 | 5,405 | +0.01(+0.35%) |
May 16, 2005 | 2.831 | 2.900 | 2.830 | 2.850 | 12,750 | +0.03(+1.06%) |
May 13, 2005 | 2.830 | 2.900 | 2.820 | 2.820 | 13,483 | +0.01(+0.36%) |
May 12, 2005 | 2.860 | 2.925 | 2.800 | 2.810 | 7,950 | -0.10(-3.44%) |
May 11, 2005 | 3.130 | 3.130 | 2.830 | 2.910 | 25,434 | -0.16(-5.21%) |
May 10, 2005 | 2.940 | 3.100 | 2.841 | 3.070 | 48,317 | +0.26(+9.25%) |
May 09, 2005 | 2.830 | 2.950 | 2.610 | 2.810 | 30,787 | +0.07(+2.55%) |
May 06, 2005 | 2.690 | 2.940 | 2.690 | 2.740 | 8,788 | -0.03(-1.08%) |
May 05, 2005 | 2.650 | 2.900 | 2.620 | 2.770 | 22,644 | +0.00(+0.04%) |
May 04, 2005 | 2.590 | 2.790 | 2.560 | 2.769 | 13,727 | +0.17(+6.50%) |
May 03, 2005 | 2.810 | 2.810 | 2.600 | 2.600 | 22,450 | -0.15(-5.45%) |
May 02, 2005 | 2.730 | 2.900 | 2.700 | 2.750 | 15,925 | +0.03(+1.10%) |
Apr 29, 2005 | 2.900 | 2.900 | 2.700 | 2.720 | 21,833 | -0.12(-4.09%) |
Apr 28, 2005 | 2.940 | 2.980 | 2.810 | 2.836 | 40,105 | -0.04(-1.53%) |
Apr 27, 2005 | 2.880 | 2.960 | 2.850 | 2.880 | 16,250 | +0.00(+0.00%) |
Apr 26, 2005 | 2.700 | 2.900 | 2.700 | 2.880 | 38,392 | +0.14(+5.11%) |
Apr 25, 2005 | 2.700 | 2.850 | 2.680 | 2.740 | 24,188 | +0.03(+1.11%) |
Apr 22, 2005 | 2.710 | 3.090 | 2.680 | 2.710 | 62,360 | -0.03(-1.09%) |
Apr 21, 2005 | 2.720 | 2.959 | 2.720 | 2.740 | 33,672 | -0.07(-2.49%) |
Apr 20, 2005 | 2.650 | 2.980 | 2.650 | 2.810 | 64,901 | +0.17(+6.44%) |
Apr 19, 2005 | 2.700 | 2.790 | 2.620 | 2.640 | 106,987 | -0.12(-4.35%) |
Apr 18, 2005 | 3.000 | 3.000 | 2.750 | 2.760 | 73,325 | -0.24(-8.00%) |
Apr 15, 2005 | 3.090 | 3.200 | 2.990 | 3.000 | 83,970 | -0.09(-2.91%) |
Apr 14, 2005 | 3.140 | 3.370 | 3.080 | 3.090 | 88,887 | -0.06(-1.90%) |
Apr 13, 2005 | 3.250 | 3.280 | 3.140 | 3.150 | 60,525 | -0.07(-2.17%) |
Apr 12, 2005 | 3.460 | 3.490 | 3.200 | 3.220 | 78,221 | -0.16(-4.73%) |
Apr 11, 2005 | 3.630 | 3.630 | 3.320 | 3.380 | 66,183 | +0.08(+2.42%) |
Apr 08, 2005 | 3.310 | 3.394 | 3.300 | 3.300 | 20,383 | +0.04(+1.23%) |
Apr 07, 2005 | 3.300 | 3.470 | 3.250 | 3.260 | 33,114 | -0.04(-1.21%) |
Apr 06, 2005 | 3.580 | 3.710 | 3.250 | 3.300 | 54,447 | -0.10(-2.94%) |
Apr 05, 2005 | 3.360 | 3.500 | 3.360 | 3.400 | 53,760 | +0.01(+0.29%) |
Apr 04, 2005 | 3.450 | 3.700 | 3.320 | 3.390 | 90,713 | -0.10(-2.87%) |
Apr 01, 2005 | 3.450 | 3.750 | 3.250 | 3.490 | 99,958 | -0.08(-2.24%) |
Mar 31, 2005 | 3.920 | 4.170 | 3.560 | 3.570 | 168,159 | -0.34(-8.70%) |
Mar 30, 2005 | 3.970 | 4.420 | 3.550 | 3.910 | 758,050 | +0.06(+1.56%) |
Mar 29, 2005 | 4.540 | 4.830 | 3.790 | 3.850 | 980,736 | -0.94(-19.62%) |
Mar 28, 2005 | 3.259 | 6.440 | 3.130 | 4.790 | 6,182,204 | +1.48(+44.71%) |
Mar 24, 2005 | 3.090 | 3.310 | 3.080 | 3.310 | 34,300 | +0.24(+7.82%) |
Mar 23, 2005 | 3.080 | 3.220 | 3.070 | 3.070 | 36,219 | -0.01(-0.32%) |
Mar 22, 2005 | 3.190 | 3.230 | 3.070 | 3.080 | 34,190 | -0.19(-5.81%) |
Mar 21, 2005 | 3.550 | 3.550 | 3.150 | 3.270 | 35,399 | +0.05(+1.55%) |
Mar 18, 2005 | 3.160 | 3.530 | 3.160 | 3.220 | 21,658 | -0.23(-6.67%) |
Mar 17, 2005 | 3.380 | 3.486 | 3.330 | 3.450 | 14,625 | +0.07(+2.07%) |
Mar 16, 2005 | 3.480 | 3.480 | 3.256 | 3.380 | 22,779 | -0.05(-1.37%) |
Mar 15, 2005 | 3.360 | 3.790 | 3.350 | 3.427 | 90,993 | +0.08(+2.30%) |
Mar 14, 2005 | 3.580 | 3.580 | 3.350 | 3.350 | 22,448 | +0.04(+1.21%) |
Mar 11, 2005 | 3.380 | 3.400 | 3.250 | 3.310 | 35,724 | -0.10(-2.93%) |
Mar 10, 2005 | 3.610 | 3.770 | 3.410 | 3.410 | 57,151 | -0.31(-8.33%) |
Mar 09, 2005 | 3.950 | 3.980 | 3.500 | 3.720 | 178,276 | +0.33(+9.73%) |
Mar 08, 2005 | 3.390 | 3.700 | 3.330 | 3.390 | 133,429 | +0.04(+1.19%) |
Mar 07, 2005 | 3.310 | 3.430 | 3.310 | 3.350 | 36,238 | -0.05(-1.47%) |
Mar 04, 2005 | 3.210 | 3.410 | 3.113 | 3.400 | 57,503 | +0.18(+5.59%) |
Mar 03, 2005 | 3.420 | 3.500 | 3.160 | 3.220 | 37,052 | -0.20(-5.85%) |
Mar 02, 2005 | 3.100 | 3.450 | 3.080 | 3.420 | 134,140 | +0.33(+10.68%) |