Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.174 | 2.181 | 2.171 | 2.178 | 1,734,632 | +0.00(+0.00%) |
May 27, 2005 | 2.164 | 2.181 | 2.164 | 2.178 | 1,510,112 | +0.01(+0.63%) |
May 26, 2005 | 2.150 | 2.164 | 2.150 | 2.164 | 1,126,388 | +0.01(+0.32%) |
May 25, 2005 | 2.143 | 2.161 | 2.143 | 2.157 | 1,177,998 | -0.00(-0.16%) |
May 24, 2005 | 2.133 | 2.164 | 2.133 | 2.161 | 2,574,685 | +0.02(+0.96%) |
May 23, 2005 | 2.109 | 2.140 | 2.109 | 2.140 | 2,293,015 | +0.02(+1.13%) |
May 20, 2005 | 2.116 | 2.123 | 2.109 | 2.116 | 1,323,207 | -0.01(-0.64%) |
May 19, 2005 | 2.119 | 2.133 | 2.119 | 2.130 | 1,737,256 | +0.00(+0.16%) |
May 18, 2005 | 2.133 | 2.133 | 2.113 | 2.126 | 2,484,877 | -0.01(-0.48%) |
May 17, 2005 | 2.143 | 2.143 | 2.130 | 2.137 | 2,042,544 | -0.01(-0.64%) |
May 16, 2005 | 2.178 | 2.178 | 2.143 | 2.150 | 2,808,827 | -0.03(-1.57%) |
May 13, 2005 | 2.185 | 2.195 | 2.178 | 2.185 | 918,489 | +0.00(+0.00%) |
May 12, 2005 | 2.178 | 2.195 | 2.178 | 2.185 | 682,889 | -0.00(-0.16%) |
May 11, 2005 | 2.185 | 2.195 | 2.181 | 2.188 | 691,345 | +0.00(+0.00%) |
May 10, 2005 | 2.191 | 2.202 | 2.181 | 2.188 | 688,721 | +0.00(+0.00%) |
May 09, 2005 | 2.178 | 2.195 | 2.178 | 2.188 | 668,018 | +0.01(+0.31%) |
May 06, 2005 | 2.181 | 2.188 | 2.167 | 2.181 | 746,746 | +0.00(+0.00%) |
May 05, 2005 | 2.178 | 2.191 | 2.178 | 2.181 | 1,523,817 | -0.00(-0.16%) |
May 04, 2005 | 2.181 | 2.195 | 2.176 | 2.185 | 756,076 | +0.01(+0.47%) |
May 03, 2005 | 2.174 | 2.188 | 2.174 | 2.174 | 947,355 | -0.00(-0.16%) |
May 02, 2005 | 2.181 | 2.181 | 2.171 | 2.178 | 630,695 | +0.00(+0.16%) |
Apr 29, 2005 | 2.171 | 2.185 | 2.171 | 2.174 | 544,095 | -0.01(-0.31%) |
Apr 28, 2005 | 2.171 | 2.191 | 2.167 | 2.181 | 442,041 | +0.01(+0.32%) |
Apr 27, 2005 | 2.171 | 2.202 | 2.164 | 2.174 | 627,780 | +0.00(+0.16%) |
Apr 26, 2005 | 2.164 | 2.174 | 2.157 | 2.171 | 878,250 | +0.01(+0.32%) |
Apr 25, 2005 | 2.161 | 2.171 | 2.157 | 2.164 | 752,286 | +0.00(+0.00%) |
Apr 22, 2005 | 2.161 | 2.171 | 2.157 | 2.164 | 781,153 | -0.00(-0.16%) |
Apr 21, 2005 | 2.161 | 2.174 | 2.157 | 2.167 | 575,294 | +0.00(+0.16%) |
Apr 20, 2005 | 2.154 | 2.174 | 2.147 | 2.164 | 720,503 | -0.01(-0.63%) |
Apr 19, 2005 | 2.185 | 2.188 | 2.171 | 2.178 | 856,673 | +0.01(+0.47%) |
Apr 18, 2005 | 2.143 | 2.167 | 2.143 | 2.167 | 746,454 | +0.01(+0.48%) |
Apr 15, 2005 | 2.143 | 2.167 | 2.143 | 2.157 | 671,517 | +0.01(+0.32%) |
Apr 14, 2005 | 2.161 | 2.171 | 2.150 | 2.150 | 481,988 | -0.01(-0.48%) |
Apr 13, 2005 | 2.154 | 2.174 | 2.154 | 2.161 | 751,411 | -0.01(-0.32%) |
Apr 12, 2005 | 2.157 | 2.167 | 2.154 | 2.167 | 684,930 | +0.01(+0.48%) |
Apr 11, 2005 | 2.147 | 2.161 | 2.147 | 2.157 | 771,239 | +0.00(+0.16%) |
Apr 08, 2005 | 2.161 | 2.167 | 2.147 | 2.154 | 1,329,330 | -0.01(-0.48%) |
Apr 07, 2005 | 2.154 | 2.174 | 2.154 | 2.164 | 497,150 | +0.00(+0.16%) |
Apr 06, 2005 | 2.143 | 2.167 | 2.143 | 2.161 | 700,384 | +0.00(+0.00%) |
Apr 05, 2005 | 2.150 | 2.164 | 2.150 | 2.161 | 532,723 | +0.00(+0.00%) |
Apr 04, 2005 | 2.164 | 2.178 | 2.154 | 2.161 | 1,019,960 | +0.00(+0.00%) |
Apr 01, 2005 | 2.174 | 2.181 | 2.150 | 2.161 | 635,944 | +0.00(+0.00%) |
Mar 31, 2005 | 2.150 | 2.164 | 2.150 | 2.161 | 1,064,572 | +0.01(+0.32%) |
Mar 30, 2005 | 2.147 | 2.167 | 2.143 | 2.154 | 718,171 | +0.01(+0.32%) |
Mar 29, 2005 | 2.143 | 2.171 | 2.133 | 2.147 | 1,361,113 | +0.00(+0.16%) |
Mar 28, 2005 | 2.147 | 2.164 | 2.133 | 2.143 | 1,069,237 | -0.00(-0.16%) |
Mar 24, 2005 | 2.133 | 2.154 | 2.130 | 2.147 | 845,884 | -0.01(-0.32%) |
Mar 23, 2005 | 2.058 | 2.161 | 2.058 | 2.154 | 2,144,890 | -0.02(-0.79%) |
Mar 22, 2005 | 2.191 | 2.202 | 2.164 | 2.171 | 906,534 | -0.03(-1.56%) |
Mar 21, 2005 | 2.198 | 2.212 | 2.185 | 2.205 | 1,252,644 | +0.00(+0.00%) |
Mar 18, 2005 | 2.195 | 2.215 | 2.195 | 2.205 | 769,489 | -0.00(-0.16%) |
Mar 17, 2005 | 2.195 | 2.215 | 2.195 | 2.209 | 616,991 | +0.00(+0.00%) |
Mar 16, 2005 | 2.209 | 2.219 | 2.195 | 2.209 | 717,587 | -0.01(-0.46%) |
Mar 15, 2005 | 2.209 | 2.226 | 2.209 | 2.219 | 839,761 | +0.01(+0.47%) |
Mar 14, 2005 | 2.209 | 2.229 | 2.198 | 2.209 | 1,017,336 | +0.00(+0.00%) |
Mar 11, 2005 | 2.229 | 2.239 | 2.209 | 2.209 | 1,371,901 | -0.02(-1.07%) |
Mar 10, 2005 | 2.236 | 2.253 | 2.229 | 2.233 | 928,111 | -0.02(-1.06%) |
Mar 09, 2005 | 2.267 | 2.274 | 2.246 | 2.257 | 1,090,815 | -0.02(-0.90%) |
Mar 08, 2005 | 2.277 | 2.281 | 2.270 | 2.277 | 1,268,098 | -0.00(-0.15%) |
Mar 07, 2005 | 2.277 | 2.288 | 2.277 | 2.281 | 1,082,650 | -0.00(-0.15%) |
Mar 04, 2005 | 2.277 | 2.288 | 2.277 | 2.284 | 1,108,893 | +0.01(+0.45%) |
Mar 03, 2005 | 2.270 | 2.277 | 2.267 | 2.274 | 824,015 | +0.00(+0.15%) |
Mar 02, 2005 | 2.281 | 2.281 | 2.267 | 2.270 | 1,124,638 | +0.00(+0.00%) |