Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.927 | 2.927 | 2.808 | 2.837 | 587,512 | +0.03(+1.04%) |
May 27, 2005 | 2.799 | 2.835 | 2.765 | 2.808 | 209,159 | +0.02(+0.65%) |
May 26, 2005 | 2.810 | 2.810 | 2.743 | 2.790 | 284,652 | -0.02(-0.56%) |
May 25, 2005 | 2.826 | 2.833 | 2.727 | 2.806 | 411,658 | -0.01(-0.40%) |
May 24, 2005 | 2.808 | 2.849 | 2.788 | 2.817 | 456,066 | +0.03(+1.13%) |
May 23, 2005 | 2.792 | 2.810 | 2.752 | 2.786 | 284,652 | +0.00(+0.16%) |
May 20, 2005 | 2.752 | 2.788 | 2.718 | 2.781 | 259,784 | +0.04(+1.31%) |
May 19, 2005 | 2.729 | 2.781 | 2.716 | 2.745 | 308,632 | +0.03(+1.25%) |
May 18, 2005 | 2.709 | 2.727 | 2.693 | 2.711 | 301,527 | +0.02(+0.92%) |
May 17, 2005 | 2.684 | 2.702 | 2.684 | 2.686 | 181,627 | -0.00(-0.08%) |
May 16, 2005 | 2.707 | 2.725 | 2.689 | 2.689 | 207,383 | -0.02(-0.67%) |
May 13, 2005 | 2.713 | 2.716 | 2.671 | 2.707 | 138,995 | +0.01(+0.33%) |
May 12, 2005 | 2.700 | 2.711 | 2.657 | 2.698 | 172,745 | +0.01(+0.25%) |
May 11, 2005 | 2.684 | 2.698 | 2.664 | 2.691 | 146,545 | +0.02(+0.84%) |
May 10, 2005 | 2.700 | 2.700 | 2.655 | 2.668 | 301,083 | -0.02(-0.75%) |
May 09, 2005 | 2.682 | 2.700 | 2.653 | 2.689 | 204,275 | +0.00(+0.08%) |
May 06, 2005 | 2.732 | 2.732 | 2.644 | 2.686 | 265,557 | -0.03(-1.00%) |
May 05, 2005 | 2.686 | 2.713 | 2.646 | 2.713 | 210,492 | +0.02(+0.92%) |
May 04, 2005 | 2.662 | 2.698 | 2.648 | 2.689 | 142,548 | +0.02(+0.59%) |
May 03, 2005 | 2.657 | 2.702 | 2.646 | 2.673 | 133,222 | -0.00(-0.17%) |
May 02, 2005 | 2.657 | 2.677 | 2.632 | 2.677 | 303,748 | -0.02(-0.83%) |
Apr 29, 2005 | 2.741 | 2.774 | 2.691 | 2.700 | 202,054 | -0.08(-2.84%) |
Apr 28, 2005 | 2.747 | 2.792 | 2.727 | 2.779 | 183,403 | +0.02(+0.73%) |
Apr 27, 2005 | 2.736 | 2.783 | 2.725 | 2.759 | 214,488 | +0.03(+0.99%) |
Apr 26, 2005 | 2.684 | 2.741 | 2.680 | 2.732 | 299,751 | +0.02(+0.92%) |
Apr 25, 2005 | 2.707 | 2.754 | 2.666 | 2.707 | 192,729 | +0.00(+0.00%) |
Apr 22, 2005 | 2.716 | 2.718 | 2.668 | 2.707 | 265,113 | -0.01(-0.25%) |
Apr 21, 2005 | 2.702 | 2.720 | 2.680 | 2.713 | 207,383 | +0.01(+0.42%) |
Apr 20, 2005 | 2.725 | 2.725 | 2.668 | 2.702 | 305,968 | +0.03(+1.27%) |
Apr 19, 2005 | 2.612 | 2.680 | 2.612 | 2.668 | 247,350 | +0.00(+0.08%) |
Apr 18, 2005 | 2.646 | 2.684 | 2.639 | 2.666 | 285,096 | -0.00(-0.17%) |
Apr 15, 2005 | 2.650 | 2.673 | 2.621 | 2.671 | 272,218 | -0.00(-0.08%) |
Apr 14, 2005 | 2.684 | 2.693 | 2.641 | 2.673 | 141,660 | -0.00(-0.08%) |
Apr 13, 2005 | 2.646 | 2.736 | 2.641 | 2.675 | 309,076 | +0.04(+1.37%) |
Apr 12, 2005 | 2.596 | 2.639 | 2.581 | 2.639 | 230,475 | +0.07(+2.54%) |
Apr 11, 2005 | 2.621 | 2.623 | 2.545 | 2.574 | 256,676 | -0.01(-0.26%) |
Apr 08, 2005 | 2.587 | 2.587 | 2.547 | 2.581 | 117,680 | +0.01(+0.26%) |
Apr 07, 2005 | 2.513 | 2.804 | 2.513 | 2.574 | 881,935 | +0.06(+2.51%) |
Apr 06, 2005 | 2.511 | 2.529 | 2.506 | 2.511 | 323,731 | +0.00(+0.00%) |
Apr 05, 2005 | 2.565 | 2.569 | 2.511 | 2.511 | 333,057 | -0.06(-2.36%) |
Apr 04, 2005 | 2.639 | 2.653 | 2.567 | 2.572 | 231,807 | -0.05(-1.72%) |
Apr 01, 2005 | 2.578 | 2.668 | 2.578 | 2.617 | 205,163 | +0.03(+1.04%) |
Mar 31, 2005 | 2.542 | 2.592 | 2.533 | 2.590 | 161,199 | +0.05(+1.86%) |
Mar 30, 2005 | 2.527 | 2.545 | 2.493 | 2.542 | 274,439 | +0.01(+0.36%) |
Mar 29, 2005 | 2.524 | 2.578 | 2.509 | 2.533 | 193,173 | -0.03(-1.06%) |
Mar 28, 2005 | 2.653 | 2.673 | 2.524 | 2.560 | 399,668 | -0.08(-3.07%) |
Mar 24, 2005 | 2.635 | 2.662 | 2.621 | 2.641 | 212,712 | +0.03(+1.12%) |
Mar 23, 2005 | 2.603 | 2.646 | 2.533 | 2.612 | 385,014 | -0.01(-0.51%) |
Mar 22, 2005 | 2.603 | 2.655 | 2.574 | 2.626 | 210,492 | +0.02(+0.87%) |
Mar 21, 2005 | 2.596 | 2.673 | 2.590 | 2.603 | 432,974 | +0.00(+0.17%) |
Mar 18, 2005 | 2.529 | 2.619 | 2.529 | 2.599 | 427,201 | +0.06(+2.31%) |
Mar 17, 2005 | 2.619 | 2.623 | 2.500 | 2.540 | 869,945 | -0.09(-3.59%) |
Mar 16, 2005 | 2.702 | 2.729 | 2.623 | 2.635 | 298,863 | -0.07(-2.50%) |
Mar 15, 2005 | 2.695 | 2.741 | 2.691 | 2.702 | 345,047 | +0.03(+1.01%) |
Mar 14, 2005 | 2.680 | 2.691 | 2.650 | 2.675 | 297,975 | +0.01(+0.25%) |
Mar 11, 2005 | 2.680 | 2.700 | 2.659 | 2.668 | 230,919 | +0.00(+0.17%) |
Mar 10, 2005 | 2.684 | 2.686 | 2.630 | 2.664 | 433,418 | -0.01(-0.34%) |
Mar 09, 2005 | 2.677 | 2.689 | 2.657 | 2.673 | 297,086 | +0.00(+0.00%) |
Mar 08, 2005 | 2.664 | 2.673 | 2.653 | 2.673 | 314,849 | +0.01(+0.34%) |
Mar 07, 2005 | 2.666 | 2.666 | 2.641 | 2.664 | 571,081 | +0.00(+0.17%) |
Mar 04, 2005 | 2.682 | 2.689 | 2.655 | 2.659 | 494,256 | -0.02(-0.84%) |
Mar 03, 2005 | 2.671 | 2.713 | 2.671 | 2.682 | 383,237 | -0.00(-0.17%) |
Mar 02, 2005 | 2.727 | 2.727 | 2.673 | 2.686 | 547,989 | -0.04(-1.49%) |