Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.885 | 2.888 | 2.822 | 2.830 | 135,376 | -0.04(-1.51%) |
May 27, 2005 | 2.859 | 2.882 | 2.816 | 2.874 | 128,798 | +0.04(+1.43%) |
May 26, 2005 | 2.830 | 2.880 | 2.819 | 2.833 | 67,861 | +0.02(+0.62%) |
May 25, 2005 | 2.842 | 2.874 | 2.807 | 2.816 | 142,301 | -0.02(-0.71%) |
May 24, 2005 | 2.851 | 2.856 | 2.830 | 2.836 | 111,486 | -0.00(-0.10%) |
May 23, 2005 | 2.830 | 2.856 | 2.807 | 2.839 | 78,594 | +0.02(+0.61%) |
May 20, 2005 | 2.816 | 2.859 | 2.816 | 2.822 | 81,018 | -0.02(-0.81%) |
May 19, 2005 | 2.845 | 2.848 | 2.807 | 2.845 | 63,706 | +0.03(+1.03%) |
May 18, 2005 | 2.830 | 2.856 | 2.813 | 2.816 | 96,598 | -0.00(-0.10%) |
May 17, 2005 | 2.802 | 2.848 | 2.802 | 2.819 | 126,374 | -0.02(-0.81%) |
May 16, 2005 | 2.830 | 2.859 | 2.813 | 2.842 | 112,178 | +0.01(+0.41%) |
May 13, 2005 | 2.877 | 2.877 | 2.816 | 2.830 | 116,679 | -0.01(-0.26%) |
May 12, 2005 | 2.865 | 2.880 | 2.830 | 2.838 | 118,064 | -0.02(-0.55%) |
May 11, 2005 | 2.845 | 2.871 | 2.828 | 2.854 | 114,948 | +0.00(+0.00%) |
May 10, 2005 | 2.851 | 2.856 | 2.816 | 2.854 | 116,679 | +0.02(+0.82%) |
May 09, 2005 | 2.819 | 2.854 | 2.819 | 2.830 | 74,439 | -0.01(-0.41%) |
May 06, 2005 | 2.830 | 2.859 | 2.822 | 2.842 | 48,818 | +0.01(+0.51%) |
May 05, 2005 | 2.830 | 2.845 | 2.816 | 2.828 | 67,168 | -0.00(-0.10%) |
May 04, 2005 | 2.767 | 2.830 | 2.767 | 2.830 | 104,215 | +0.03(+0.93%) |
May 03, 2005 | 2.787 | 2.807 | 2.781 | 2.804 | 77,902 | -0.01(-0.41%) |
May 02, 2005 | 2.804 | 2.859 | 2.776 | 2.816 | 98,329 | +0.03(+1.14%) |
Apr 29, 2005 | 2.773 | 2.807 | 2.744 | 2.784 | 101,445 | +0.04(+1.47%) |
Apr 28, 2005 | 2.773 | 2.790 | 2.744 | 2.744 | 93,136 | -0.03(-1.14%) |
Apr 27, 2005 | 2.741 | 2.790 | 2.741 | 2.776 | 82,403 | +0.00(+0.10%) |
Apr 26, 2005 | 2.784 | 2.790 | 2.750 | 2.773 | 88,635 | +0.02(+0.63%) |
Apr 25, 2005 | 2.750 | 2.770 | 2.744 | 2.755 | 81,364 | -0.01(-0.21%) |
Apr 22, 2005 | 2.790 | 2.790 | 2.744 | 2.761 | 67,515 | +0.02(+0.63%) |
Apr 21, 2005 | 2.715 | 2.790 | 2.715 | 2.744 | 123,258 | +0.01(+0.21%) |
Apr 20, 2005 | 2.758 | 2.790 | 2.732 | 2.738 | 113,563 | -0.00(-0.11%) |
Apr 19, 2005 | 2.715 | 2.761 | 2.715 | 2.741 | 82,056 | +0.02(+0.74%) |
Apr 18, 2005 | 2.721 | 2.758 | 2.712 | 2.721 | 95,906 | +0.00(+0.00%) |
Apr 15, 2005 | 2.747 | 2.761 | 2.715 | 2.721 | 99,368 | +0.00(+0.11%) |
Apr 14, 2005 | 2.732 | 2.744 | 2.715 | 2.718 | 77,902 | -0.03(-0.95%) |
Apr 13, 2005 | 2.758 | 2.758 | 2.727 | 2.744 | 106,639 | -0.01(-0.31%) |
Apr 12, 2005 | 2.758 | 2.761 | 2.727 | 2.752 | 119,103 | -0.01(-0.21%) |
Apr 11, 2005 | 2.750 | 2.758 | 2.741 | 2.758 | 130,183 | +0.02(+0.74%) |
Apr 08, 2005 | 2.744 | 2.755 | 2.715 | 2.738 | 177,270 | +0.01(+0.32%) |
Apr 07, 2005 | 2.738 | 2.758 | 2.729 | 2.729 | 73,747 | -0.01(-0.21%) |
Apr 06, 2005 | 2.677 | 2.755 | 2.663 | 2.735 | 213,970 | +0.06(+2.16%) |
Apr 05, 2005 | 2.657 | 2.683 | 2.651 | 2.677 | 82,403 | -0.01(-0.22%) |
Apr 04, 2005 | 2.686 | 2.741 | 2.646 | 2.683 | 98,329 | -0.03(-1.17%) |
Apr 01, 2005 | 2.715 | 2.735 | 2.677 | 2.715 | 82,056 | +0.01(+0.43%) |
Mar 31, 2005 | 2.680 | 2.703 | 2.643 | 2.703 | 112,871 | +0.02(+0.86%) |
Mar 30, 2005 | 2.657 | 2.680 | 2.614 | 2.680 | 82,403 | +0.05(+1.98%) |
Mar 29, 2005 | 2.669 | 2.672 | 2.602 | 2.628 | 133,645 | -0.01(-0.44%) |
Mar 28, 2005 | 2.715 | 2.715 | 2.614 | 2.640 | 132,606 | -0.07(-2.66%) |
Mar 24, 2005 | 2.602 | 2.712 | 2.599 | 2.712 | 195,966 | +0.10(+3.76%) |
Mar 23, 2005 | 2.634 | 2.657 | 2.614 | 2.614 | 109,755 | -0.02(-0.77%) |
Mar 22, 2005 | 2.657 | 2.675 | 2.634 | 2.634 | 109,062 | -0.01(-0.55%) |
Mar 21, 2005 | 2.732 | 2.755 | 2.617 | 2.649 | 169,999 | -0.05(-2.03%) |
Mar 18, 2005 | 2.752 | 2.787 | 2.695 | 2.703 | 186,272 | -0.05(-1.78%) |
Mar 17, 2005 | 2.761 | 2.787 | 2.752 | 2.752 | 100,753 | -0.02(-0.63%) |
Mar 16, 2005 | 2.802 | 2.807 | 2.750 | 2.770 | 194,582 | -0.04(-1.54%) |
Mar 15, 2005 | 2.845 | 2.845 | 2.758 | 2.813 | 270,060 | -0.05(-1.81%) |
Mar 14, 2005 | 2.851 | 2.888 | 2.848 | 2.865 | 86,904 | -0.01(-0.30%) |
Mar 11, 2005 | 2.874 | 2.888 | 2.859 | 2.874 | 88,981 | +0.01(+0.51%) |
Mar 10, 2005 | 2.848 | 2.882 | 2.822 | 2.859 | 135,376 | +0.02(+0.81%) |
Mar 09, 2005 | 2.810 | 2.851 | 2.802 | 2.836 | 96,598 | +0.01(+0.31%) |
Mar 08, 2005 | 2.839 | 2.871 | 2.807 | 2.828 | 140,916 | -0.01(-0.51%) |
Mar 07, 2005 | 2.845 | 2.865 | 2.830 | 2.842 | 144,724 | +0.01(+0.31%) |
Mar 04, 2005 | 2.845 | 2.856 | 2.830 | 2.833 | 128,451 | +0.00(+0.10%) |
Mar 03, 2005 | 2.865 | 2.865 | 2.825 | 2.830 | 113,910 | -0.03(-1.01%) |
Mar 02, 2005 | 2.830 | 2.874 | 2.830 | 2.859 | 110,447 | +0.01(+0.41%) |