Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.430 | 2.430 | 2.310 | 2.360 | 143,239 | -0.02(-0.84%) |
May 27, 2005 | 2.380 | 2.400 | 2.330 | 2.380 | 94,754 | +0.01(+0.42%) |
May 26, 2005 | 2.350 | 2.540 | 2.350 | 2.370 | 112,068 | -0.04(-1.66%) |
May 25, 2005 | 2.280 | 2.410 | 2.240 | 2.410 | 86,185 | +0.13(+5.70%) |
May 24, 2005 | 2.380 | 2.390 | 2.250 | 2.280 | 56,400 | -0.10(-4.20%) |
May 23, 2005 | 2.300 | 2.390 | 2.290 | 2.380 | 33,564 | +0.08(+3.48%) |
May 20, 2005 | 2.360 | 2.379 | 2.300 | 2.300 | 61,095 | -0.05(-2.13%) |
May 19, 2005 | 2.290 | 2.359 | 2.250 | 2.350 | 19,750 | +0.04(+1.73%) |
May 18, 2005 | 2.290 | 2.370 | 2.250 | 2.310 | 40,700 | +0.02(+0.87%) |
May 17, 2005 | 2.340 | 2.350 | 2.290 | 2.290 | 28,031 | -0.01(-0.43%) |
May 16, 2005 | 2.400 | 2.400 | 2.270 | 2.300 | 25,237 | +0.00(+0.00%) |
May 13, 2005 | 2.280 | 2.350 | 2.250 | 2.300 | 28,334 | +0.00(+0.00%) |
May 12, 2005 | 2.380 | 2.380 | 2.300 | 2.300 | 50,258 | -0.03(-1.29%) |
May 11, 2005 | 2.390 | 2.390 | 2.330 | 2.330 | 37,300 | +0.00(+0.00%) |
May 10, 2005 | 2.460 | 2.470 | 2.330 | 2.330 | 57,409 | -0.07(-2.92%) |
May 09, 2005 | 2.450 | 2.510 | 2.400 | 2.400 | 63,319 | -0.13(-5.14%) |
May 06, 2005 | 2.590 | 2.700 | 2.490 | 2.530 | 190,381 | +0.04(+1.61%) |
May 05, 2005 | 2.410 | 2.550 | 2.400 | 2.490 | 168,998 | -0.04(-1.58%) |
May 04, 2005 | 2.400 | 2.530 | 2.350 | 2.530 | 25,554 | +0.12(+4.98%) |
May 03, 2005 | 2.450 | 2.450 | 2.400 | 2.410 | 6,032 | -0.07(-2.82%) |
May 02, 2005 | 2.400 | 2.500 | 2.350 | 2.480 | 32,707 | +0.13(+5.53%) |
Apr 29, 2005 | 2.360 | 2.440 | 2.350 | 2.350 | 30,264 | -0.03(-1.26%) |
Apr 28, 2005 | 2.370 | 2.440 | 2.350 | 2.380 | 109,996 | -0.06(-2.46%) |
Apr 27, 2005 | 2.500 | 2.500 | 2.440 | 2.440 | 53,244 | -0.04(-1.61%) |
Apr 26, 2005 | 2.500 | 2.520 | 2.470 | 2.480 | 123,210 | -0.01(-0.40%) |
Apr 25, 2005 | 2.450 | 2.500 | 2.450 | 2.490 | 5,104 | -0.01(-0.40%) |
Apr 22, 2005 | 2.400 | 2.540 | 2.400 | 2.500 | 95,375 | +0.03(+1.21%) |
Apr 21, 2005 | 2.520 | 2.520 | 2.400 | 2.470 | 21,691 | -0.07(-2.76%) |
Apr 20, 2005 | 2.460 | 2.540 | 2.450 | 2.540 | 24,103 | +0.06(+2.42%) |
Apr 19, 2005 | 2.450 | 2.510 | 2.450 | 2.480 | 28,093 | +0.02(+0.81%) |
Apr 18, 2005 | 2.440 | 2.480 | 2.440 | 2.460 | 43,150 | -0.03(-1.20%) |
Apr 15, 2005 | 2.500 | 2.510 | 2.454 | 2.490 | 1,698,188 | -0.01(-0.40%) |
Apr 14, 2005 | 2.480 | 2.540 | 2.470 | 2.500 | 43,846 | +0.03(+1.21%) |
Apr 13, 2005 | 2.360 | 2.530 | 2.360 | 2.470 | 59,070 | +0.02(+0.82%) |
Apr 12, 2005 | 2.511 | 2.511 | 2.360 | 2.450 | 49,789 | -0.06(-2.39%) |
Apr 11, 2005 | 2.480 | 2.600 | 2.470 | 2.510 | 41,517 | -0.01(-0.40%) |
Apr 08, 2005 | 2.490 | 2.560 | 2.490 | 2.520 | 48,024 | +0.00(+0.00%) |
Apr 07, 2005 | 2.470 | 2.560 | 2.470 | 2.520 | 26,835 | +0.05(+2.02%) |
Apr 06, 2005 | 2.620 | 2.650 | 2.470 | 2.470 | 28,728 | -0.17(-6.44%) |
Apr 05, 2005 | 2.530 | 2.670 | 2.520 | 2.640 | 47,813 | +0.12(+4.76%) |
Apr 04, 2005 | 2.500 | 2.569 | 2.480 | 2.520 | 34,850 | +0.02(+0.80%) |
Apr 01, 2005 | 2.550 | 2.630 | 2.470 | 2.500 | 28,172 | -0.13(-4.94%) |
Mar 31, 2005 | 2.500 | 2.630 | 2.470 | 2.630 | 38,852 | +0.08(+3.10%) |
Mar 30, 2005 | 2.640 | 2.640 | 2.460 | 2.551 | 245,417 | +0.01(+0.43%) |
Mar 29, 2005 | 2.510 | 2.650 | 2.450 | 2.540 | 194,215 | -0.01(-0.39%) |
Mar 28, 2005 | 2.470 | 2.600 | 2.440 | 2.550 | 127,310 | +0.06(+2.41%) |
Mar 24, 2005 | 2.490 | 2.540 | 2.470 | 2.490 | 35,434 | +0.01(+0.40%) |
Mar 23, 2005 | 2.550 | 2.590 | 2.480 | 2.480 | 73,691 | -0.09(-3.50%) |
Mar 22, 2005 | 2.670 | 2.670 | 2.570 | 2.570 | 58,077 | -0.05(-1.91%) |
Mar 21, 2005 | 2.590 | 2.730 | 2.570 | 2.620 | 110,208 | +0.02(+0.77%) |
Mar 18, 2005 | 2.670 | 2.670 | 2.600 | 2.600 | 36,999 | -0.06(-2.29%) |
Mar 17, 2005 | 2.600 | 2.661 | 2.600 | 2.661 | 22,118 | +0.06(+2.35%) |
Mar 16, 2005 | 2.600 | 2.620 | 2.600 | 2.600 | 41,763 | -0.01(-0.38%) |
Mar 15, 2005 | 2.630 | 2.649 | 2.600 | 2.610 | 20,797 | -0.05(-1.88%) |
Mar 14, 2005 | 2.700 | 2.700 | 2.570 | 2.660 | 68,099 | -0.04(-1.48%) |
Mar 11, 2005 | 2.690 | 2.730 | 2.680 | 2.700 | 68,745 | +0.00(+0.00%) |
Mar 10, 2005 | 2.670 | 2.720 | 2.670 | 2.700 | 18,871 | +0.00(+0.00%) |
Mar 09, 2005 | 2.710 | 2.720 | 2.620 | 2.700 | 148,576 | -0.02(-0.74%) |
Mar 08, 2005 | 2.700 | 2.720 | 2.700 | 2.720 | 39,779 | +0.02(+0.74%) |
Mar 07, 2005 | 2.650 | 2.710 | 2.610 | 2.700 | 70,341 | +0.02(+0.75%) |
Mar 04, 2005 | 2.590 | 2.680 | 2.580 | 2.680 | 68,031 | +0.08(+3.08%) |
Mar 03, 2005 | 2.500 | 2.660 | 2.500 | 2.600 | 46,036 | +0.05(+1.96%) |
Mar 02, 2005 | 2.600 | 2.680 | 2.550 | 2.550 | 40,184 | -0.07(-2.67%) |