Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | +0.01(+0.44%) |
Apr 28, 2005 | 2.877 | 2.877 | 2.877 | 2.877 | 0 | -0.00(-0.10%) |
Apr 27, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 0 | +0.00(+0.10%) |
Apr 26, 2005 | 2.877 | 2.877 | 2.877 | 2.877 | 0 | -0.00(-0.14%) |
Apr 25, 2005 | 2.881 | 2.881 | 2.881 | 2.881 | 0 | +0.00(+0.10%) |
Apr 21, 2005 | 2.878 | 2.878 | 2.878 | 2.878 | 0 | -0.00(-0.07%) |
Apr 20, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 0 | -0.00(-0.07%) |
Apr 19, 2005 | 2.882 | 2.882 | 2.882 | 2.882 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 2.882 | 2.882 | 2.882 | 2.882 | 0 | +0.01(+0.37%) |
Apr 14, 2005 | 2.871 | 2.871 | 2.871 | 2.871 | 0 | +0.01(+0.43%) |
Apr 13, 2005 | 2.859 | 2.859 | 2.859 | 2.859 | 0 | -0.00(-0.04%) |
Apr 11, 2005 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | -0.02(-0.55%) |
Apr 08, 2005 | 2.876 | 2.876 | 2.876 | 2.876 | 0 | -0.02(-0.79%) |
Apr 04, 2005 | 2.899 | 2.899 | 2.899 | 2.899 | 0 | +0.01(+0.28%) |
Mar 22, 2005 | 2.891 | 2.891 | 2.891 | 2.891 | 0 | -0.02(-0.72%) |
Mar 09, 2005 | 2.912 | 2.912 | 2.912 | 2.912 | 0 | +0.00(+0.04%) |
Mar 08, 2005 | 2.911 | 2.911 | 2.911 | 2.911 | 0 | -0.02(-0.58%) |
Mar 01, 2005 | 2.928 | 2.928 | 2.928 | 2.928 | 0 | +0.01(+0.34%) |
Feb 28, 2005 | 2.918 | 2.918 | 2.918 | 2.918 | 0 | -0.01(-0.32%) |
Feb 25, 2005 | 2.928 | 2.928 | 2.928 | 2.928 | 0 | +0.01(+0.39%) |
Feb 24, 2005 | 2.916 | 2.916 | 2.916 | 2.916 | 0 | +0.03(+0.93%) |
Feb 09, 2005 | 2.889 | 2.889 | 2.889 | 2.889 | 0 | -0.02(-0.55%) |
Feb 02, 2005 | 2.905 | 2.905 | 2.905 | 2.905 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 2.905 | 2.905 | 2.905 | 2.905 | 0 | -0.00(-0.09%) |
Jan 28, 2005 | 2.908 | 2.908 | 2.908 | 2.908 | 0 | +0.00(+0.06%) |
Jan 27, 2005 | 2.906 | 2.906 | 2.906 | 2.906 | 0 | +0.00(+0.14%) |
Jan 26, 2005 | 2.902 | 2.902 | 2.902 | 2.902 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 2.902 | 2.902 | 2.902 | 2.902 | 0 | -0.01(-0.38%) |
Jan 24, 2005 | 2.913 | 2.913 | 2.913 | 2.913 | 0 | -0.01(-0.34%) |
Jan 21, 2005 | 2.923 | 2.923 | 2.923 | 2.923 | 0 | -0.00(-0.07%) |
Jan 20, 2005 | 2.925 | 2.925 | 2.925 | 2.925 | 0 | +0.00(+0.07%) |
Jan 19, 2005 | 2.923 | 2.923 | 2.923 | 2.923 | 0 | +0.01(+0.21%) |
Jan 18, 2005 | 2.917 | 2.917 | 2.917 | 2.917 | 0 | +0.01(+0.24%) |
Jan 17, 2005 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | -0.00(-0.09%) |
Jan 13, 2005 | 2.913 | 2.913 | 2.913 | 2.913 | 0 | -0.01(-0.43%) |
Jan 12, 2005 | 2.925 | 2.925 | 2.925 | 2.925 | 0 | -0.01(-0.51%) |
Jan 11, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | -0.02(-0.65%) |
Jan 10, 2005 | 2.959 | 2.959 | 2.959 | 2.959 | 0 | +0.01(+0.32%) |
Jan 07, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.01(+0.27%) |
Jan 04, 2005 | 2.942 | 2.942 | 2.942 | 2.942 | 0 | -0.01(-0.20%) |
Jan 03, 2005 | 2.948 | 2.948 | 2.948 | 2.948 | 0 | -0.01(-0.37%) |
Dec 31, 2004 | 2.959 | 2.959 | 2.959 | 2.959 | 0 | +0.01(+0.18%) |
Dec 29, 2004 | 2.954 | 2.954 | 2.954 | 2.954 | 0 | +0.00(+0.12%) |
Dec 28, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.01(+0.31%) |
Dec 27, 2004 | 2.941 | 2.941 | 2.941 | 2.941 | 0 | +0.02(+0.55%) |
Dec 24, 2004 | 2.925 | 2.925 | 2.925 | 2.925 | 0 | -0.01(-0.31%) |
Dec 23, 2004 | 2.934 | 2.934 | 2.934 | 2.934 | 0 | -0.01(-0.34%) |
Dec 22, 2004 | 2.944 | 2.944 | 2.944 | 2.944 | 0 | +0.00(+0.04%) |
Dec 21, 2004 | 2.943 | 2.943 | 2.943 | 2.943 | 0 | -0.00(-0.03%) |
Dec 20, 2004 | 2.944 | 2.944 | 2.944 | 2.944 | 0 | -0.02(-0.54%) |
Dec 14, 2004 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | -0.01(-0.41%) |
Dec 10, 2004 | 2.972 | 2.972 | 2.972 | 2.972 | 0 | +0.02(+0.54%) |
Dec 09, 2004 | 2.956 | 2.956 | 2.956 | 2.956 | 0 | -0.00(-0.07%) |
Dec 08, 2004 | 2.958 | 2.958 | 2.958 | 2.958 | 0 | -0.00(-0.16%) |
Dec 07, 2004 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | -0.00(-0.08%) |
Dec 06, 2004 | 2.965 | 2.965 | 2.965 | 2.965 | 0 | +0.04(+1.54%) |
Nov 23, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | -0.01(-0.34%) |
Nov 22, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.17%) |
Nov 19, 2004 | 2.925 | 2.925 | 2.925 | 2.925 | 0 | +0.01(+0.40%) |
Nov 18, 2004 | 2.913 | 2.913 | 2.913 | 2.913 | 0 | -0.00(-0.02%) |
Nov 17, 2004 | 2.914 | 2.914 | 2.914 | 2.914 | 0 | -0.03(-1.12%) |
Nov 11, 2004 | 2.947 | 2.947 | 2.947 | 2.947 | 0 | -0.01(-0.45%) |
Nov 09, 2004 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | +0.01(+0.21%) |
Nov 08, 2004 | 2.954 | 2.954 | 2.954 | 2.954 | 0 | +0.03(+1.09%) |
Nov 04, 2004 | 2.922 | 2.922 | 2.922 | 2.922 | 0 | -0.01(-0.51%) |
Nov 03, 2004 | 2.937 | 2.937 | 2.937 | 2.937 | 0 | -0.01(-0.41%) |
Nov 02, 2004 | 2.949 | 2.949 | 2.949 | 2.949 | 0 | -0.00(-0.03%) |
Nov 01, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.02%) |
Oct 27, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | -0.00(-0.02%) |
Oct 26, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.03(+0.99%) |
Oct 25, 2004 | 2.921 | 2.921 | 2.921 | 2.921 | 0 | -0.02(-0.71%) |
Oct 22, 2004 | 2.942 | 2.942 | 2.942 | 2.942 | 0 | +0.00(+0.14%) |
Oct 21, 2004 | 2.938 | 2.938 | 2.938 | 2.938 | 0 | +0.01(+0.29%) |
Oct 19, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | -0.01(-0.18%) |
Oct 18, 2004 | 2.935 | 2.935 | 2.935 | 2.935 | 0 | -0.01(-0.34%) |
Oct 15, 2004 | 2.945 | 2.945 | 2.945 | 2.945 | 0 | +0.00(+0.09%) |
Oct 14, 2004 | 2.942 | 2.942 | 2.942 | 2.942 | 0 | -0.01(-0.33%) |
Oct 13, 2004 | 2.952 | 2.952 | 2.952 | 2.952 | 0 | +0.02(+0.57%) |
Oct 11, 2004 | 2.935 | 2.935 | 2.935 | 2.935 | 0 | -0.01(-0.43%) |
Oct 08, 2004 | 2.948 | 2.948 | 2.948 | 2.948 | 0 | +0.01(+0.27%) |
Jun 22, 2004 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | -0.00(-0.12%) |
Jun 18, 2004 | 2.943 | 2.943 | 2.943 | 2.943 | 0 | +0.00(+0.12%) |
Jun 17, 2004 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.01(+0.27%) |
Jun 16, 2004 | 2.932 | 2.932 | 2.932 | 2.932 | 0 | -0.01(-0.25%) |
Jun 15, 2004 | 2.939 | 2.939 | 2.939 | 2.939 | 0 | -0.00(-0.12%) |
Jun 14, 2004 | 2.943 | 2.943 | 2.943 | 2.943 | 0 | -0.01(-0.41%) |
Jun 10, 2004 | 2.955 | 2.955 | 2.955 | 2.955 | 0 | +0.02(+0.51%) |
Jun 09, 2004 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | -0.00(-0.10%) |
Jun 08, 2004 | 2.943 | 2.943 | 2.943 | 2.943 | 0 | -0.01(-0.27%) |
Jun 07, 2004 | 2.951 | 2.951 | 2.951 | 2.951 | 0 | +0.01(+0.20%) |
May 25, 2004 | 2.945 | 2.945 | 2.945 | 2.945 | 0 | +0.07(+2.54%) |
May 06, 2004 | 2.872 | 2.872 | 2.872 | 2.872 | 0 | +0.03(+0.91%) |
May 05, 2004 | 2.846 | 2.846 | 2.846 | 2.846 | 0 | +0.01(+0.21%) |
May 04, 2004 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.01(+0.35%) |