Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.685 | 2.693 | 2.664 | 2.672 | 104,419 | -0.01(-0.48%) |
May 27, 2005 | 2.676 | 2.693 | 2.676 | 2.685 | 81,658 | +0.00(+0.00%) |
May 26, 2005 | 2.672 | 2.693 | 2.672 | 2.685 | 169,652 | -0.01(-0.47%) |
May 25, 2005 | 2.719 | 2.727 | 2.685 | 2.698 | 407,822 | -0.04(-1.40%) |
May 24, 2005 | 2.736 | 2.745 | 2.719 | 2.736 | 116,855 | +0.00(+0.16%) |
May 23, 2005 | 2.753 | 2.770 | 2.727 | 2.732 | 201,799 | -0.02(-0.62%) |
May 20, 2005 | 2.745 | 2.762 | 2.741 | 2.749 | 54,908 | +0.00(+0.00%) |
May 19, 2005 | 2.757 | 2.774 | 2.749 | 2.749 | 68,048 | -0.02(-0.77%) |
May 18, 2005 | 2.762 | 2.770 | 2.745 | 2.770 | 66,171 | +0.02(+0.78%) |
May 17, 2005 | 2.745 | 2.766 | 2.745 | 2.749 | 83,300 | +0.00(+0.16%) |
May 16, 2005 | 2.736 | 2.762 | 2.727 | 2.745 | 153,226 | +0.02(+0.78%) |
May 13, 2005 | 2.723 | 2.732 | 2.710 | 2.723 | 103,950 | +0.00(+0.00%) |
May 12, 2005 | 2.723 | 2.727 | 2.702 | 2.723 | 58,662 | +0.00(+0.00%) |
May 11, 2005 | 2.719 | 2.723 | 2.706 | 2.723 | 197,106 | +0.00(+0.16%) |
May 10, 2005 | 2.719 | 2.723 | 2.694 | 2.719 | 125,068 | +0.02(+0.63%) |
May 09, 2005 | 2.685 | 2.715 | 2.676 | 2.702 | 122,956 | +0.03(+0.96%) |
May 06, 2005 | 2.693 | 2.693 | 2.676 | 2.676 | 66,640 | -0.02(-0.79%) |
May 05, 2005 | 2.693 | 2.702 | 2.689 | 2.698 | 61,478 | +0.00(+0.16%) |
May 04, 2005 | 2.698 | 2.702 | 2.685 | 2.693 | 138,443 | +0.00(+0.00%) |
May 03, 2005 | 2.698 | 2.710 | 2.676 | 2.693 | 132,812 | -0.00(-0.16%) |
May 02, 2005 | 2.689 | 2.706 | 2.689 | 2.698 | 93,156 | +0.00(+0.00%) |
Apr 29, 2005 | 2.676 | 2.706 | 2.676 | 2.698 | 69,691 | +0.00(+0.16%) |
Apr 28, 2005 | 2.693 | 2.706 | 2.681 | 2.693 | 61,947 | +0.02(+0.64%) |
Apr 27, 2005 | 2.668 | 2.706 | 2.659 | 2.676 | 105,827 | -0.03(-0.95%) |
Apr 26, 2005 | 2.681 | 2.706 | 2.681 | 2.702 | 75,322 | +0.01(+0.32%) |
Apr 25, 2005 | 2.685 | 2.693 | 2.659 | 2.693 | 135,393 | +0.02(+0.80%) |
Apr 22, 2005 | 2.651 | 2.672 | 2.651 | 2.672 | 73,445 | +0.01(+0.32%) |
Apr 21, 2005 | 2.664 | 2.668 | 2.664 | 2.664 | 19,475 | +0.00(+0.00%) |
Apr 20, 2005 | 2.664 | 2.668 | 2.659 | 2.664 | 134,454 | -0.02(-0.64%) |
Apr 19, 2005 | 2.664 | 2.689 | 2.659 | 2.681 | 113,336 | +0.02(+0.64%) |
Apr 18, 2005 | 2.681 | 2.685 | 2.651 | 2.664 | 76,496 | +0.02(+0.64%) |
Apr 15, 2005 | 2.638 | 2.659 | 2.638 | 2.646 | 87,289 | +0.02(+0.65%) |
Apr 14, 2005 | 2.621 | 2.629 | 2.608 | 2.629 | 101,369 | +0.01(+0.33%) |
Apr 13, 2005 | 2.621 | 2.625 | 2.608 | 2.621 | 64,998 | +0.00(+0.16%) |
Apr 12, 2005 | 2.604 | 2.617 | 2.604 | 2.617 | 59,835 | +0.00(+0.16%) |
Apr 11, 2005 | 2.608 | 2.621 | 2.608 | 2.612 | 40,829 | +0.00(+0.16%) |
Apr 08, 2005 | 2.612 | 2.617 | 2.600 | 2.608 | 118,733 | -0.00(-0.16%) |
Apr 07, 2005 | 2.608 | 2.629 | 2.604 | 2.612 | 89,636 | -0.01(-0.33%) |
Apr 06, 2005 | 2.625 | 2.634 | 2.604 | 2.621 | 194,055 | -0.00(-0.16%) |
Apr 05, 2005 | 2.638 | 2.642 | 2.625 | 2.625 | 94,094 | -0.02(-0.65%) |
Apr 04, 2005 | 2.634 | 2.646 | 2.634 | 2.642 | 69,456 | +0.01(+0.49%) |
Apr 01, 2005 | 2.625 | 2.646 | 2.621 | 2.629 | 178,099 | +0.00(+0.16%) |
Mar 31, 2005 | 2.612 | 2.625 | 2.612 | 2.625 | 105,358 | +0.02(+0.82%) |
Mar 30, 2005 | 2.608 | 2.621 | 2.604 | 2.604 | 118,029 | -0.01(-0.49%) |
Mar 29, 2005 | 2.634 | 2.638 | 2.604 | 2.617 | 186,781 | -0.03(-0.97%) |
Mar 28, 2005 | 2.608 | 2.668 | 2.608 | 2.642 | 141,259 | -0.02(-0.80%) |
Mar 24, 2005 | 2.676 | 2.676 | 2.651 | 2.664 | 88,697 | +0.01(+0.32%) |
Mar 23, 2005 | 2.668 | 2.668 | 2.634 | 2.655 | 239,812 | -0.01(-0.32%) |
Mar 22, 2005 | 2.719 | 2.723 | 2.664 | 2.664 | 268,674 | -0.06(-2.19%) |
Mar 21, 2005 | 2.736 | 2.740 | 2.719 | 2.723 | 131,169 | -0.02(-0.62%) |
Mar 18, 2005 | 2.749 | 2.749 | 2.723 | 2.740 | 112,866 | -0.00(-0.16%) |
Mar 17, 2005 | 2.749 | 2.762 | 2.740 | 2.745 | 46,695 | -0.00(-0.15%) |
Mar 16, 2005 | 2.740 | 2.753 | 2.727 | 2.749 | 131,169 | +0.00(+0.00%) |
Mar 15, 2005 | 2.740 | 2.766 | 2.727 | 2.749 | 170,590 | +0.01(+0.31%) |
Mar 14, 2005 | 2.787 | 2.787 | 2.740 | 2.740 | 179,742 | -0.04(-1.53%) |
Mar 11, 2005 | 2.787 | 2.804 | 2.783 | 2.783 | 103,011 | -0.00(-0.15%) |
Mar 10, 2005 | 2.796 | 2.800 | 2.783 | 2.787 | 29,565 | -0.01(-0.31%) |
Mar 09, 2005 | 2.800 | 2.804 | 2.783 | 2.796 | 149,941 | -0.01(-0.30%) |
Mar 08, 2005 | 2.813 | 2.813 | 2.796 | 2.804 | 139,617 | -0.01(-0.30%) |
Mar 07, 2005 | 2.796 | 2.825 | 2.796 | 2.813 | 135,627 | +0.00(+0.14%) |
Mar 04, 2005 | 2.804 | 2.825 | 2.804 | 2.809 | 89,871 | -0.00(-0.14%) |
Mar 03, 2005 | 2.813 | 2.821 | 2.800 | 2.813 | 101,603 | +0.01(+0.30%) |
Mar 02, 2005 | 2.800 | 2.808 | 2.796 | 2.804 | 43,644 | +0.00(+0.00%) |