Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.771 | 2.781 | 2.700 | 2.710 | 1,203,187 | +1.33(+96.84%) |
May 27, 2005 | 1.347 | 1.377 | 1.346 | 1.377 | 332,186 | +0.03(+2.23%) |
May 26, 2005 | 1.347 | 1.348 | 1.334 | 1.347 | 559,576 | -0.00(-0.28%) |
May 25, 2005 | 1.353 | 1.355 | 1.345 | 1.350 | 409,301 | -0.00(-0.26%) |
May 24, 2005 | 1.354 | 1.369 | 1.351 | 1.354 | 741,487 | -0.00(-0.06%) |
May 23, 2005 | 1.362 | 1.364 | 1.354 | 1.355 | 423,142 | -0.00(-0.06%) |
May 20, 2005 | 1.358 | 1.359 | 1.342 | 1.355 | 555,621 | +0.00(+0.17%) |
May 19, 2005 | 1.351 | 1.360 | 1.340 | 1.353 | 1,959,505 | -1.35(-49.96%) |
May 18, 2005 | 2.659 | 2.725 | 2.654 | 2.704 | 3,543,322 | +0.06(+2.32%) |
May 17, 2005 | 2.633 | 2.652 | 2.622 | 2.643 | 2,989,678 | +0.01(+0.38%) |
May 16, 2005 | 2.605 | 2.634 | 2.585 | 2.633 | 3,472,140 | +0.04(+1.60%) |
May 13, 2005 | 2.637 | 2.637 | 2.584 | 2.591 | 4,176,059 | -0.07(-2.51%) |
May 12, 2005 | 2.675 | 2.675 | 2.646 | 2.658 | 4,832,523 | -0.03(-1.04%) |
May 11, 2005 | 2.714 | 2.714 | 2.667 | 2.686 | 6,596,275 | -0.03(-1.12%) |
May 10, 2005 | 2.712 | 2.736 | 2.681 | 2.716 | 7,600,744 | +0.01(+0.51%) |
May 09, 2005 | 2.684 | 2.713 | 2.655 | 2.703 | 14,473,841 | +0.07(+2.53%) |
May 06, 2005 | 2.616 | 2.645 | 2.608 | 2.636 | 3,321,865 | +0.03(+1.15%) |
May 05, 2005 | 2.625 | 2.679 | 2.600 | 2.606 | 4,682,248 | -0.01(-0.29%) |
May 04, 2005 | 2.584 | 2.621 | 2.584 | 2.614 | 1,320,836 | +0.03(+1.13%) |
May 03, 2005 | 2.569 | 2.589 | 2.569 | 2.584 | 1,842,844 | +0.01(+0.31%) |
May 02, 2005 | 2.552 | 2.584 | 2.552 | 2.576 | 1,249,654 | +0.02(+0.95%) |
Apr 29, 2005 | 2.543 | 2.566 | 2.533 | 2.552 | 2,483,489 | +0.02(+0.86%) |
Apr 28, 2005 | 2.526 | 2.563 | 2.508 | 2.530 | 2,681,219 | -0.00(-0.14%) |
Apr 27, 2005 | 2.564 | 2.564 | 2.531 | 2.534 | 2,269,941 | -0.03(-1.03%) |
Apr 26, 2005 | 2.563 | 2.582 | 2.548 | 2.560 | 1,795,389 | +0.00(+0.04%) |
Apr 25, 2005 | 2.566 | 2.594 | 2.554 | 2.559 | 3,527,504 | -0.01(-0.28%) |
Apr 22, 2005 | 2.569 | 2.591 | 2.564 | 2.566 | 2,254,122 | -0.00(-0.12%) |
Apr 21, 2005 | 2.549 | 2.582 | 2.539 | 2.569 | 1,937,754 | +0.02(+0.67%) |
Apr 20, 2005 | 2.580 | 2.590 | 2.541 | 2.552 | 4,199,786 | -0.04(-1.56%) |
Apr 19, 2005 | 2.579 | 2.592 | 2.565 | 2.592 | 1,850,753 | +0.02(+0.73%) |
Apr 18, 2005 | 2.577 | 2.582 | 2.558 | 2.574 | 2,388,579 | -0.01(-0.27%) |
Apr 15, 2005 | 2.601 | 2.638 | 2.581 | 2.581 | 2,364,851 | -0.02(-0.58%) |
Apr 14, 2005 | 2.578 | 2.604 | 2.576 | 2.596 | 3,456,321 | +0.02(+0.79%) |
Apr 13, 2005 | 2.608 | 2.608 | 2.573 | 2.576 | 2,095,938 | -0.04(-1.37%) |
Apr 12, 2005 | 2.620 | 2.625 | 2.602 | 2.612 | 2,697,038 | -0.01(-0.39%) |
Apr 11, 2005 | 2.627 | 2.640 | 2.618 | 2.622 | 2,973,860 | +0.00(+0.02%) |
Apr 08, 2005 | 2.630 | 2.635 | 2.618 | 2.621 | 2,159,212 | -0.01(-0.50%) |
Apr 07, 2005 | 2.637 | 2.668 | 2.626 | 2.634 | 2,649,583 | -0.01(-0.19%) |
Apr 06, 2005 | 2.611 | 2.640 | 2.602 | 2.639 | 1,961,482 | +0.02(+0.87%) |
Apr 05, 2005 | 2.605 | 2.620 | 2.592 | 2.617 | 2,182,940 | +0.01(+0.47%) |
Apr 04, 2005 | 2.558 | 2.621 | 2.547 | 2.605 | 1,732,115 | +0.04(+1.42%) |
Apr 01, 2005 | 2.602 | 2.605 | 2.568 | 2.568 | 2,119,666 | -0.04(-1.36%) |
Mar 31, 2005 | 2.564 | 2.614 | 2.549 | 2.604 | 1,945,663 | +0.07(+2.63%) |
Mar 30, 2005 | 2.520 | 2.552 | 2.499 | 2.537 | 2,032,665 | +0.02(+0.95%) |
Mar 29, 2005 | 2.508 | 2.546 | 2.508 | 2.513 | 2,135,484 | +0.01(+0.30%) |
Mar 28, 2005 | 2.519 | 2.519 | 2.473 | 2.505 | 3,748,962 | -0.01(-0.52%) |
Mar 24, 2005 | 2.545 | 2.552 | 2.503 | 2.519 | 2,404,397 | -0.02(-0.74%) |
Mar 23, 2005 | 2.555 | 2.573 | 2.516 | 2.537 | 3,100,407 | -0.04(-1.40%) |
Mar 22, 2005 | 2.613 | 2.624 | 2.573 | 2.573 | 2,293,668 | -0.02(-0.92%) |
Mar 21, 2005 | 2.630 | 2.648 | 2.597 | 2.597 | 1,827,025 | -0.04(-1.59%) |
Mar 18, 2005 | 2.630 | 2.650 | 2.608 | 2.639 | 2,277,850 | -0.00(-0.17%) |
Mar 17, 2005 | 2.623 | 2.653 | 2.617 | 2.643 | 3,393,048 | +0.03(+1.30%) |
Mar 16, 2005 | 2.635 | 2.651 | 2.610 | 2.610 | 1,953,573 | -0.01(-0.56%) |
Mar 15, 2005 | 2.617 | 2.635 | 2.609 | 2.624 | 2,293,668 | +0.02(+0.84%) |
Mar 14, 2005 | 2.600 | 2.615 | 2.594 | 2.603 | 1,629,295 | +0.00(+0.10%) |
Mar 11, 2005 | 2.597 | 2.618 | 2.584 | 2.600 | 2,262,032 | +0.01(+0.23%) |
Mar 10, 2005 | 2.639 | 2.651 | 2.593 | 2.594 | 2,032,665 | -0.05(-1.72%) |
Mar 09, 2005 | 2.665 | 2.668 | 2.619 | 2.639 | 2,159,212 | -0.02(-0.84%) |
Mar 08, 2005 | 2.618 | 2.666 | 2.618 | 2.662 | 1,906,117 | +0.07(+2.59%) |
Mar 07, 2005 | 2.628 | 2.628 | 2.594 | 2.594 | 2,293,668 | -0.03(-1.29%) |
Mar 04, 2005 | 2.619 | 2.643 | 2.614 | 2.628 | 2,301,578 | +0.02(+0.95%) |
Mar 03, 2005 | 2.596 | 2.606 | 2.578 | 2.604 | 3,219,045 | -0.00(-0.16%) |
Mar 02, 2005 | 2.562 | 2.611 | 2.546 | 2.608 | 3,701,507 | +0.07(+2.77%) |