Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.501 | 2.610 | 2.501 | 2.563 | 79,661 | +0.05(+1.93%) |
May 27, 2005 | 2.532 | 2.532 | 2.515 | 2.515 | 19,950 | -0.02(-0.69%) |
May 26, 2005 | 2.518 | 2.532 | 2.518 | 2.532 | 9,111 | +0.00(+0.16%) |
May 25, 2005 | 2.518 | 2.528 | 2.518 | 2.528 | 21,303 | +0.01(+0.39%) |
May 24, 2005 | 2.518 | 2.518 | 2.518 | 2.518 | 23,894 | +0.00(+0.00%) |
May 23, 2005 | 2.518 | 2.518 | 2.518 | 2.518 | 8,636 | +0.00(+0.00%) |
May 20, 2005 | 2.484 | 2.518 | 2.484 | 2.518 | 6,814 | +0.02(+0.69%) |
May 19, 2005 | 2.501 | 2.518 | 2.501 | 2.501 | 10,363 | +0.00(+0.00%) |
May 18, 2005 | 2.532 | 2.553 | 2.501 | 2.501 | 29,652 | +0.00(+0.00%) |
May 17, 2005 | 2.487 | 2.501 | 2.470 | 2.501 | 10,363 | +0.00(+0.00%) |
May 16, 2005 | 2.515 | 2.515 | 2.466 | 2.501 | 10,507 | +0.00(+0.00%) |
May 13, 2005 | 2.536 | 2.536 | 2.501 | 2.501 | 30,400 | +0.00(+0.00%) |
May 12, 2005 | 2.484 | 2.501 | 2.466 | 2.501 | 62,678 | +0.01(+0.42%) |
May 11, 2005 | 2.491 | 2.491 | 2.466 | 2.491 | 13,507 | +0.00(+0.00%) |
May 10, 2005 | 2.491 | 2.501 | 2.470 | 2.491 | 16,553 | +0.00(+0.00%) |
May 09, 2005 | 2.480 | 2.501 | 2.470 | 2.491 | 50,956 | +0.01(+0.42%) |
May 06, 2005 | 2.480 | 2.484 | 2.480 | 2.480 | 2,590 | -0.00(-0.14%) |
May 05, 2005 | 2.501 | 2.501 | 2.484 | 2.484 | 7,485 | +0.00(+0.14%) |
May 04, 2005 | 2.482 | 2.482 | 2.480 | 2.480 | 3,022 | +0.00(+0.00%) |
May 03, 2005 | 2.484 | 2.498 | 2.480 | 2.480 | 28,708 | +0.00(+0.00%) |
May 02, 2005 | 2.491 | 2.498 | 2.452 | 2.480 | 21,220 | +0.01(+0.56%) |
Apr 29, 2005 | 2.491 | 2.491 | 2.466 | 2.466 | 10,879 | +0.00(+0.00%) |
Apr 28, 2005 | 2.491 | 2.491 | 2.466 | 2.466 | 16,066 | +0.00(+0.00%) |
Apr 27, 2005 | 2.466 | 2.471 | 2.466 | 2.466 | 3,886 | +0.00(+0.00%) |
Apr 26, 2005 | 2.466 | 2.498 | 2.466 | 2.466 | 17,748 | +0.00(+0.00%) |
Apr 25, 2005 | 2.470 | 2.484 | 2.466 | 2.466 | 5,181 | +0.02(+0.71%) |
Apr 22, 2005 | 2.466 | 2.466 | 2.449 | 2.449 | 19,426 | -0.02(-0.70%) |
Apr 21, 2005 | 2.470 | 2.484 | 2.466 | 2.466 | 15,689 | +0.00(+0.00%) |
Apr 20, 2005 | 2.466 | 2.466 | 2.466 | 2.466 | 2,196 | +0.00(+0.00%) |
Apr 19, 2005 | 2.484 | 2.484 | 2.466 | 2.466 | 5,521 | -0.01(-0.56%) |
Apr 18, 2005 | 2.473 | 2.484 | 2.466 | 2.480 | 6,333 | +0.01(+0.56%) |
Apr 15, 2005 | 2.467 | 2.473 | 2.466 | 2.466 | 17,086 | +0.01(+0.45%) |
Apr 14, 2005 | 2.455 | 2.455 | 2.455 | 2.455 | 2,878 | +0.01(+0.26%) |
Apr 13, 2005 | 2.425 | 2.466 | 2.411 | 2.449 | 35,122 | +0.00(+0.00%) |
Apr 12, 2005 | 2.425 | 2.449 | 2.421 | 2.449 | 15,833 | +0.03(+1.15%) |
Apr 11, 2005 | 2.421 | 2.432 | 2.415 | 2.421 | 11,083 | -0.02(-0.71%) |
Apr 08, 2005 | 2.425 | 2.449 | 2.425 | 2.438 | 9,212 | +0.02(+0.72%) |
Apr 07, 2005 | 2.470 | 2.498 | 2.407 | 2.421 | 64,400 | -0.05(-1.97%) |
Apr 06, 2005 | 2.466 | 2.470 | 2.466 | 2.470 | 13,242 | +0.00(+0.14%) |
Apr 05, 2005 | 2.473 | 2.473 | 2.466 | 2.466 | 15,329 | +0.00(+0.00%) |
Apr 04, 2005 | 2.518 | 2.518 | 2.459 | 2.466 | 11,875 | +0.01(+0.33%) |
Apr 01, 2005 | 2.400 | 2.470 | 2.400 | 2.458 | 26,701 | +0.02(+0.81%) |
Mar 31, 2005 | 2.435 | 2.470 | 2.435 | 2.438 | 14,394 | +0.00(+0.00%) |
Mar 30, 2005 | 2.407 | 2.438 | 2.407 | 2.438 | 10,076 | +0.03(+1.39%) |
Mar 29, 2005 | 2.421 | 2.432 | 2.345 | 2.405 | 10,090 | +0.02(+0.93%) |
Mar 28, 2005 | 2.501 | 2.501 | 2.383 | 2.383 | 38,303 | -0.07(-2.97%) |
Mar 24, 2005 | 2.459 | 2.504 | 2.452 | 2.456 | 18,856 | -0.00(-0.14%) |
Mar 23, 2005 | 2.501 | 2.501 | 2.459 | 2.459 | 6,693 | -0.01(-0.28%) |
Mar 22, 2005 | 2.463 | 2.473 | 2.463 | 2.466 | 73,494 | +0.01(+0.28%) |
Mar 21, 2005 | 2.470 | 2.501 | 2.459 | 2.459 | 47,789 | -0.02(-0.98%) |
Mar 18, 2005 | 2.484 | 2.484 | 2.480 | 2.484 | 11,659 | +0.01(+0.56%) |
Mar 17, 2005 | 2.484 | 2.487 | 2.466 | 2.470 | 108,461 | -0.01(-0.28%) |
Mar 16, 2005 | 2.484 | 2.501 | 2.466 | 2.477 | 125,518 | -0.01(-0.28%) |
Mar 15, 2005 | 2.487 | 2.498 | 2.484 | 2.484 | 86,654 | +0.00(+0.00%) |
Mar 14, 2005 | 2.487 | 2.498 | 2.484 | 2.484 | 53,115 | -0.00(-0.14%) |
Mar 11, 2005 | 2.501 | 2.501 | 2.487 | 2.487 | 2,303 | -0.01(-0.40%) |
Mar 10, 2005 | 2.501 | 2.501 | 2.497 | 2.497 | 863 | +0.01(+0.40%) |
Mar 09, 2005 | 2.515 | 2.515 | 2.477 | 2.487 | 20,595 | -0.05(-1.78%) |
Mar 08, 2005 | 2.515 | 2.532 | 2.512 | 2.532 | 17,230 | +0.04(+1.53%) |
Mar 07, 2005 | 2.491 | 2.515 | 2.491 | 2.494 | 14,250 | -0.01(-0.28%) |
Mar 04, 2005 | 2.491 | 2.518 | 2.491 | 2.501 | 10,795 | -0.01(-0.55%) |
Mar 03, 2005 | 2.518 | 2.518 | 2.515 | 2.515 | 2,412 | -0.01(-0.55%) |
Mar 02, 2005 | 2.529 | 2.529 | 2.529 | 2.529 | 388 | -0.01(-0.27%) |