Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.685 | 2.693 | 2.663 | 2.672 | 104,430 | -0.01(-0.48%) |
May 27, 2005 | 2.676 | 2.693 | 2.676 | 2.685 | 81,666 | +0.00(+0.00%) |
May 26, 2005 | 2.672 | 2.693 | 2.672 | 2.685 | 169,670 | -0.01(-0.47%) |
May 25, 2005 | 2.719 | 2.727 | 2.685 | 2.697 | 407,865 | -0.04(-1.40%) |
May 24, 2005 | 2.736 | 2.744 | 2.719 | 2.736 | 116,868 | +0.00(+0.16%) |
May 23, 2005 | 2.753 | 2.770 | 2.727 | 2.731 | 201,820 | -0.02(-0.62%) |
May 20, 2005 | 2.744 | 2.761 | 2.741 | 2.748 | 54,913 | +0.00(+0.00%) |
May 19, 2005 | 2.757 | 2.774 | 2.748 | 2.748 | 68,055 | -0.02(-0.77%) |
May 18, 2005 | 2.761 | 2.770 | 2.744 | 2.770 | 66,178 | +0.02(+0.78%) |
May 17, 2005 | 2.744 | 2.766 | 2.744 | 2.748 | 83,309 | +0.00(+0.16%) |
May 16, 2005 | 2.736 | 2.761 | 2.727 | 2.744 | 153,242 | +0.02(+0.78%) |
May 13, 2005 | 2.723 | 2.731 | 2.710 | 2.723 | 103,961 | +0.00(+0.00%) |
May 12, 2005 | 2.723 | 2.727 | 2.702 | 2.723 | 58,668 | +0.00(+0.00%) |
May 11, 2005 | 2.719 | 2.723 | 2.706 | 2.723 | 197,127 | +0.00(+0.16%) |
May 10, 2005 | 2.719 | 2.723 | 2.694 | 2.719 | 125,081 | +0.02(+0.63%) |
May 09, 2005 | 2.685 | 2.714 | 2.676 | 2.702 | 122,969 | +0.03(+0.96%) |
May 06, 2005 | 2.693 | 2.693 | 2.676 | 2.676 | 66,647 | -0.02(-0.79%) |
May 05, 2005 | 2.693 | 2.702 | 2.689 | 2.697 | 61,484 | +0.00(+0.16%) |
May 04, 2005 | 2.697 | 2.702 | 2.685 | 2.693 | 138,458 | +0.00(+0.00%) |
May 03, 2005 | 2.697 | 2.710 | 2.676 | 2.693 | 132,826 | -0.00(-0.16%) |
May 02, 2005 | 2.689 | 2.706 | 2.689 | 2.697 | 93,166 | +0.00(+0.00%) |
Apr 29, 2005 | 2.676 | 2.706 | 2.676 | 2.697 | 69,698 | +0.00(+0.16%) |
Apr 28, 2005 | 2.693 | 2.706 | 2.680 | 2.693 | 61,954 | +0.02(+0.64%) |
Apr 27, 2005 | 2.668 | 2.706 | 2.659 | 2.676 | 105,838 | -0.03(-0.95%) |
Apr 26, 2005 | 2.680 | 2.706 | 2.680 | 2.702 | 75,330 | +0.01(+0.32%) |
Apr 25, 2005 | 2.685 | 2.693 | 2.659 | 2.693 | 135,407 | +0.02(+0.80%) |
Apr 22, 2005 | 2.650 | 2.672 | 2.650 | 2.672 | 73,453 | +0.01(+0.32%) |
Apr 21, 2005 | 2.663 | 2.668 | 2.663 | 2.663 | 19,478 | +0.00(+0.00%) |
Apr 20, 2005 | 2.663 | 2.668 | 2.659 | 2.663 | 134,468 | -0.02(-0.64%) |
Apr 19, 2005 | 2.663 | 2.689 | 2.659 | 2.680 | 113,348 | +0.02(+0.64%) |
Apr 18, 2005 | 2.680 | 2.685 | 2.650 | 2.663 | 76,504 | +0.02(+0.64%) |
Apr 15, 2005 | 2.638 | 2.659 | 2.638 | 2.646 | 87,299 | +0.02(+0.65%) |
Apr 14, 2005 | 2.621 | 2.629 | 2.608 | 2.629 | 101,379 | +0.01(+0.33%) |
Apr 13, 2005 | 2.621 | 2.625 | 2.608 | 2.621 | 65,005 | +0.00(+0.16%) |
Apr 12, 2005 | 2.604 | 2.616 | 2.604 | 2.616 | 59,842 | +0.00(+0.16%) |
Apr 11, 2005 | 2.608 | 2.621 | 2.608 | 2.612 | 40,833 | +0.00(+0.16%) |
Apr 08, 2005 | 2.612 | 2.616 | 2.599 | 2.608 | 118,745 | -0.00(-0.16%) |
Apr 07, 2005 | 2.608 | 2.629 | 2.604 | 2.612 | 89,645 | -0.01(-0.33%) |
Apr 06, 2005 | 2.625 | 2.633 | 2.604 | 2.621 | 194,076 | -0.00(-0.16%) |
Apr 05, 2005 | 2.638 | 2.642 | 2.625 | 2.625 | 94,104 | -0.02(-0.64%) |
Apr 04, 2005 | 2.633 | 2.646 | 2.633 | 2.642 | 69,463 | +0.01(+0.49%) |
Apr 01, 2005 | 2.625 | 2.646 | 2.621 | 2.629 | 178,118 | +0.00(+0.16%) |
Mar 31, 2005 | 2.612 | 2.625 | 2.612 | 2.625 | 105,369 | +0.02(+0.82%) |
Mar 30, 2005 | 2.608 | 2.621 | 2.604 | 2.604 | 118,041 | -0.01(-0.49%) |
Mar 29, 2005 | 2.633 | 2.638 | 2.604 | 2.616 | 186,801 | -0.03(-0.97%) |
Mar 28, 2005 | 2.608 | 2.668 | 2.608 | 2.642 | 141,274 | -0.02(-0.80%) |
Mar 24, 2005 | 2.676 | 2.676 | 2.650 | 2.663 | 88,707 | +0.01(+0.32%) |
Mar 23, 2005 | 2.668 | 2.668 | 2.633 | 2.655 | 239,837 | -0.01(-0.32%) |
Mar 22, 2005 | 2.719 | 2.723 | 2.663 | 2.663 | 268,703 | -0.06(-2.19%) |
Mar 21, 2005 | 2.736 | 2.740 | 2.719 | 2.723 | 131,183 | -0.02(-0.62%) |
Mar 18, 2005 | 2.748 | 2.748 | 2.723 | 2.740 | 112,878 | -0.00(-0.16%) |
Mar 17, 2005 | 2.748 | 2.761 | 2.740 | 2.744 | 46,700 | -0.00(-0.15%) |
Mar 16, 2005 | 2.740 | 2.753 | 2.727 | 2.748 | 131,183 | +0.00(+0.00%) |
Mar 15, 2005 | 2.740 | 2.766 | 2.727 | 2.748 | 170,608 | +0.01(+0.31%) |
Mar 14, 2005 | 2.787 | 2.787 | 2.740 | 2.740 | 179,761 | -0.04(-1.53%) |
Mar 11, 2005 | 2.787 | 2.804 | 2.783 | 2.783 | 103,022 | -0.00(-0.15%) |
Mar 10, 2005 | 2.795 | 2.800 | 2.783 | 2.787 | 29,569 | -0.01(-0.30%) |
Mar 09, 2005 | 2.800 | 2.804 | 2.783 | 2.795 | 149,957 | -0.01(-0.30%) |
Mar 08, 2005 | 2.812 | 2.812 | 2.795 | 2.804 | 139,631 | -0.01(-0.30%) |
Mar 07, 2005 | 2.795 | 2.825 | 2.795 | 2.812 | 135,642 | +0.00(+0.14%) |
Mar 04, 2005 | 2.804 | 2.825 | 2.804 | 2.809 | 89,880 | -0.00(-0.14%) |
Mar 03, 2005 | 2.812 | 2.821 | 2.800 | 2.812 | 101,614 | +0.01(+0.30%) |
Mar 02, 2005 | 2.800 | 2.808 | 2.795 | 2.804 | 43,649 | +0.00(+0.00%) |