Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.338 | 2.373 | 2.338 | 2.373 | 148,808 | +0.03(+1.50%) |
May 27, 2005 | 2.323 | 2.338 | 2.323 | 2.338 | 147,263 | +0.02(+0.67%) |
May 26, 2005 | 2.323 | 2.331 | 2.319 | 2.323 | 59,729 | -0.00(-0.17%) |
May 25, 2005 | 2.331 | 2.338 | 2.327 | 2.327 | 59,986 | -0.01(-0.50%) |
May 24, 2005 | 2.331 | 2.342 | 2.327 | 2.338 | 37,845 | +0.00(+0.00%) |
May 23, 2005 | 2.323 | 2.342 | 2.323 | 2.338 | 146,491 | +0.02(+0.67%) |
May 20, 2005 | 2.323 | 2.342 | 2.323 | 2.323 | 65,908 | +0.00(+0.00%) |
May 19, 2005 | 2.346 | 2.346 | 2.319 | 2.323 | 105,556 | +0.00(+0.17%) |
May 18, 2005 | 2.303 | 2.342 | 2.303 | 2.319 | 89,336 | +0.01(+0.50%) |
May 17, 2005 | 2.303 | 2.327 | 2.296 | 2.307 | 134,391 | -0.02(-0.67%) |
May 16, 2005 | 2.319 | 2.331 | 2.307 | 2.323 | 126,924 | -0.00(-0.17%) |
May 13, 2005 | 2.338 | 2.338 | 2.319 | 2.327 | 94,228 | -0.01(-0.50%) |
May 12, 2005 | 2.334 | 2.342 | 2.323 | 2.338 | 40,162 | +0.01(+0.33%) |
May 11, 2005 | 2.331 | 2.338 | 2.327 | 2.331 | 49,688 | +0.00(+0.00%) |
May 10, 2005 | 2.342 | 2.342 | 2.323 | 2.331 | 30,637 | +0.00(+0.00%) |
May 09, 2005 | 2.327 | 2.338 | 2.327 | 2.331 | 43,252 | +0.00(+0.17%) |
May 06, 2005 | 2.331 | 2.342 | 2.319 | 2.327 | 34,498 | +0.01(+0.34%) |
May 05, 2005 | 2.323 | 2.334 | 2.315 | 2.319 | 74,661 | -0.01(-0.33%) |
May 04, 2005 | 2.315 | 2.338 | 2.311 | 2.327 | 75,176 | -0.01(-0.33%) |
May 03, 2005 | 2.303 | 2.338 | 2.303 | 2.334 | 32,696 | +0.02(+1.01%) |
May 02, 2005 | 2.311 | 2.338 | 2.299 | 2.311 | 74,404 | +0.00(+0.00%) |
Apr 29, 2005 | 2.338 | 2.338 | 2.303 | 2.311 | 88,049 | -0.02(-0.67%) |
Apr 28, 2005 | 2.319 | 2.331 | 2.303 | 2.327 | 78,781 | +0.02(+0.67%) |
Apr 27, 2005 | 2.307 | 2.327 | 2.292 | 2.311 | 43,767 | -0.02(-0.83%) |
Apr 26, 2005 | 2.303 | 2.331 | 2.303 | 2.331 | 89,851 | +0.02(+0.67%) |
Apr 25, 2005 | 2.292 | 2.315 | 2.280 | 2.315 | 201,586 | +0.01(+0.51%) |
Apr 22, 2005 | 2.307 | 2.307 | 2.280 | 2.303 | 181,247 | -0.01(-0.50%) |
Apr 21, 2005 | 2.315 | 2.323 | 2.299 | 2.315 | 231,451 | +0.00(+0.17%) |
Apr 20, 2005 | 2.311 | 2.315 | 2.292 | 2.311 | 110,447 | -0.01(-0.34%) |
Apr 19, 2005 | 2.342 | 2.342 | 2.299 | 2.319 | 111,220 | +0.00(+0.17%) |
Apr 18, 2005 | 2.323 | 2.365 | 2.311 | 2.315 | 146,748 | +0.00(+0.00%) |
Apr 15, 2005 | 2.323 | 2.327 | 2.311 | 2.315 | 62,818 | +0.00(+0.00%) |
Apr 14, 2005 | 2.315 | 2.327 | 2.311 | 2.315 | 69,255 | +0.00(+0.00%) |
Apr 13, 2005 | 2.315 | 2.346 | 2.315 | 2.315 | 80,583 | -0.02(-0.83%) |
Apr 12, 2005 | 2.319 | 2.334 | 2.315 | 2.334 | 37,845 | +0.01(+0.33%) |
Apr 11, 2005 | 2.331 | 2.334 | 2.315 | 2.327 | 51,233 | -0.01(-0.33%) |
Apr 08, 2005 | 2.315 | 2.334 | 2.315 | 2.334 | 66,680 | -0.00(-0.17%) |
Apr 07, 2005 | 2.307 | 2.338 | 2.307 | 2.338 | 80,325 | +0.02(+0.67%) |
Apr 06, 2005 | 2.331 | 2.331 | 2.311 | 2.323 | 67,967 | -0.00(-0.17%) |
Apr 05, 2005 | 2.307 | 2.327 | 2.303 | 2.327 | 25,230 | +0.02(+0.84%) |
Apr 04, 2005 | 2.319 | 2.342 | 2.299 | 2.307 | 54,837 | -0.01(-0.50%) |
Apr 01, 2005 | 2.315 | 2.334 | 2.311 | 2.319 | 191,803 | +0.00(+0.17%) |
Mar 31, 2005 | 2.303 | 2.319 | 2.299 | 2.315 | 70,027 | +0.00(+0.00%) |
Mar 30, 2005 | 2.272 | 2.315 | 2.272 | 2.315 | 65,135 | +0.03(+1.53%) |
Mar 29, 2005 | 2.268 | 2.292 | 2.268 | 2.280 | 102,724 | -0.01(-0.51%) |
Mar 28, 2005 | 2.276 | 2.311 | 2.276 | 2.292 | 122,290 | -0.02(-0.84%) |
Mar 24, 2005 | 2.288 | 2.338 | 2.288 | 2.311 | 88,821 | +0.00(+0.00%) |
Mar 23, 2005 | 2.307 | 2.311 | 2.268 | 2.311 | 240,462 | -0.02(-0.67%) |
Mar 22, 2005 | 2.358 | 2.362 | 2.319 | 2.327 | 224,757 | -0.03(-1.32%) |
Mar 21, 2005 | 2.365 | 2.373 | 2.358 | 2.358 | 181,505 | -0.01(-0.49%) |
Mar 18, 2005 | 2.350 | 2.369 | 2.350 | 2.369 | 63,076 | +0.02(+0.83%) |
Mar 17, 2005 | 2.358 | 2.369 | 2.350 | 2.350 | 344,473 | -0.03(-1.14%) |
Mar 16, 2005 | 2.385 | 2.393 | 2.365 | 2.377 | 474,488 | +0.00(+0.00%) |
Mar 15, 2005 | 2.385 | 2.397 | 2.377 | 2.377 | 154,472 | +0.00(+0.16%) |
Mar 14, 2005 | 2.393 | 2.397 | 2.373 | 2.373 | 281,140 | -0.01(-0.49%) |
Mar 11, 2005 | 2.400 | 2.404 | 2.385 | 2.385 | 112,250 | -0.02(-0.65%) |
Mar 10, 2005 | 2.397 | 2.400 | 2.385 | 2.400 | 192,575 | +0.00(+0.16%) |
Mar 09, 2005 | 2.404 | 2.420 | 2.393 | 2.397 | 95,515 | -0.01(-0.48%) |
Mar 08, 2005 | 2.420 | 2.424 | 2.404 | 2.408 | 199,012 | -0.01(-0.32%) |
Mar 07, 2005 | 2.412 | 2.424 | 2.412 | 2.416 | 130,271 | +0.00(+0.16%) |
Mar 04, 2005 | 2.397 | 2.424 | 2.397 | 2.412 | 427,631 | +0.02(+0.65%) |
Mar 03, 2005 | 2.389 | 2.408 | 2.385 | 2.397 | 291,953 | +0.00(+0.16%) |
Mar 02, 2005 | 2.416 | 2.424 | 2.389 | 2.393 | 181,762 | -0.02(-0.96%) |