Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.237 | 2.251 | 2.237 | 2.241 | 145,104 | -0.00(-0.15%) |
May 27, 2005 | 2.234 | 2.244 | 2.234 | 2.244 | 55,235 | +0.00(+0.15%) |
May 26, 2005 | 2.237 | 2.244 | 2.234 | 2.241 | 50,458 | +0.00(+0.15%) |
May 25, 2005 | 2.241 | 2.244 | 2.231 | 2.237 | 110,171 | +0.00(+0.00%) |
May 24, 2005 | 2.231 | 2.244 | 2.224 | 2.237 | 210,789 | +0.00(+0.15%) |
May 23, 2005 | 2.224 | 2.241 | 2.224 | 2.234 | 111,664 | +0.01(+0.30%) |
May 20, 2005 | 2.224 | 2.237 | 2.224 | 2.227 | 90,167 | +0.00(+0.15%) |
May 19, 2005 | 2.224 | 2.231 | 2.224 | 2.224 | 143,312 | -0.01(-0.30%) |
May 18, 2005 | 2.221 | 2.241 | 2.221 | 2.231 | 92,556 | +0.00(+0.15%) |
May 17, 2005 | 2.217 | 2.227 | 2.214 | 2.227 | 286,625 | +0.01(+0.45%) |
May 16, 2005 | 2.217 | 2.227 | 2.214 | 2.217 | 275,279 | +0.00(+0.00%) |
May 13, 2005 | 2.211 | 2.224 | 2.211 | 2.217 | 252,290 | +0.01(+0.30%) |
May 12, 2005 | 2.211 | 2.217 | 2.207 | 2.211 | 256,768 | +0.00(+0.00%) |
May 11, 2005 | 2.197 | 2.221 | 2.197 | 2.211 | 240,944 | +0.00(+0.15%) |
May 10, 2005 | 2.211 | 2.221 | 2.194 | 2.207 | 293,492 | -0.00(-0.15%) |
May 09, 2005 | 2.207 | 2.217 | 2.207 | 2.211 | 103,901 | +0.00(+0.15%) |
May 06, 2005 | 2.211 | 2.214 | 2.207 | 2.207 | 85,091 | -0.01(-0.45%) |
May 05, 2005 | 2.224 | 2.227 | 2.207 | 2.217 | 122,412 | +0.01(+0.46%) |
May 04, 2005 | 2.204 | 2.217 | 2.204 | 2.207 | 120,323 | -0.00(-0.15%) |
May 03, 2005 | 2.204 | 2.217 | 2.204 | 2.211 | 140,924 | +0.01(+0.30%) |
May 02, 2005 | 2.197 | 2.214 | 2.197 | 2.204 | 137,639 | +0.01(+0.30%) |
Apr 29, 2005 | 2.200 | 2.207 | 2.197 | 2.197 | 180,335 | -0.01(-0.61%) |
Apr 28, 2005 | 2.200 | 2.211 | 2.197 | 2.211 | 339,173 | +0.01(+0.30%) |
Apr 27, 2005 | 2.194 | 2.207 | 2.194 | 2.204 | 304,838 | +0.00(+0.15%) |
Apr 26, 2005 | 2.200 | 2.204 | 2.197 | 2.200 | 255,275 | -0.00(-0.15%) |
Apr 25, 2005 | 2.187 | 2.204 | 2.184 | 2.204 | 175,259 | +0.02(+0.92%) |
Apr 22, 2005 | 2.170 | 2.187 | 2.167 | 2.184 | 192,277 | +0.02(+0.77%) |
Apr 21, 2005 | 2.164 | 2.184 | 2.164 | 2.167 | 714,772 | -0.01(-0.61%) |
Apr 20, 2005 | 2.180 | 2.190 | 2.174 | 2.180 | 221,836 | -0.01(-0.31%) |
Apr 19, 2005 | 2.164 | 2.187 | 2.164 | 2.187 | 301,852 | +0.01(+0.31%) |
Apr 18, 2005 | 2.170 | 2.187 | 2.170 | 2.180 | 178,842 | +0.01(+0.62%) |
Apr 15, 2005 | 2.160 | 2.184 | 2.154 | 2.167 | 197,353 | +0.01(+0.47%) |
Apr 14, 2005 | 2.164 | 2.170 | 2.154 | 2.157 | 223,627 | -0.01(-0.62%) |
Apr 13, 2005 | 2.177 | 2.180 | 2.164 | 2.170 | 208,102 | +0.00(+0.15%) |
Apr 12, 2005 | 2.157 | 2.180 | 2.154 | 2.167 | 221,836 | +0.00(+0.00%) |
Apr 11, 2005 | 2.174 | 2.186 | 2.167 | 2.167 | 783,741 | -0.01(-0.32%) |
Apr 08, 2005 | 2.177 | 2.184 | 2.174 | 2.174 | 309,018 | -0.01(-0.45%) |
Apr 07, 2005 | 2.177 | 2.194 | 2.177 | 2.184 | 153,762 | +0.00(+0.00%) |
Apr 06, 2005 | 2.170 | 2.187 | 2.164 | 2.184 | 205,414 | +0.01(+0.46%) |
Apr 05, 2005 | 2.187 | 2.211 | 2.167 | 2.174 | 200,936 | -0.02(-0.92%) |
Apr 04, 2005 | 2.170 | 2.204 | 2.170 | 2.194 | 249,901 | +0.01(+0.61%) |
Apr 01, 2005 | 2.187 | 2.194 | 2.170 | 2.180 | 325,140 | +0.01(+0.46%) |
Mar 31, 2005 | 2.157 | 2.184 | 2.157 | 2.170 | 256,171 | +0.01(+0.31%) |
Mar 30, 2005 | 2.137 | 2.167 | 2.137 | 2.164 | 338,576 | +0.02(+0.94%) |
Mar 29, 2005 | 2.150 | 2.157 | 2.137 | 2.144 | 265,725 | -0.01(-0.47%) |
Mar 28, 2005 | 2.150 | 2.167 | 2.144 | 2.154 | 205,414 | +0.00(+0.16%) |
Mar 24, 2005 | 2.144 | 2.170 | 2.134 | 2.150 | 233,480 | -0.00(-0.16%) |
Mar 23, 2005 | 2.174 | 2.174 | 2.140 | 2.154 | 472,633 | -0.02(-1.08%) |
Mar 22, 2005 | 2.164 | 2.184 | 2.164 | 2.177 | 317,975 | +0.01(+0.62%) |
Mar 21, 2005 | 2.160 | 2.170 | 2.157 | 2.164 | 281,549 | -0.01(-0.31%) |
Mar 18, 2005 | 2.187 | 2.187 | 2.157 | 2.170 | 119,128 | -0.00(-0.15%) |
Mar 17, 2005 | 2.190 | 2.190 | 2.167 | 2.174 | 210,490 | +0.00(+0.00%) |
Mar 16, 2005 | 2.174 | 2.177 | 2.170 | 2.174 | 270,801 | +0.00(+0.15%) |
Mar 15, 2005 | 2.187 | 2.190 | 2.170 | 2.170 | 577,431 | -0.01(-0.61%) |
Mar 14, 2005 | 2.187 | 2.190 | 2.174 | 2.184 | 520,703 | -0.01(-0.29%) |
Mar 11, 2005 | 2.190 | 2.193 | 2.187 | 2.190 | 564,294 | -0.00(-0.17%) |
Mar 10, 2005 | 2.184 | 2.194 | 2.180 | 2.194 | 479,799 | +0.00(+0.00%) |
Mar 09, 2005 | 2.211 | 2.211 | 2.184 | 2.194 | 701,635 | -0.02(-0.76%) |
Mar 08, 2005 | 2.221 | 2.224 | 2.207 | 2.211 | 157,942 | -0.01(-0.45%) |
Mar 07, 2005 | 2.217 | 2.227 | 2.217 | 2.221 | 350,519 | -0.00(-0.15%) |
Mar 04, 2005 | 2.204 | 2.224 | 2.204 | 2.224 | 450,240 | +0.02(+0.76%) |
Mar 03, 2005 | 2.214 | 2.224 | 2.207 | 2.207 | 294,985 | -0.01(-0.30%) |
Mar 02, 2005 | 2.214 | 2.224 | 2.211 | 2.214 | 111,963 | -0.01(-0.45%) |