Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.293 | 2.362 | 2.255 | 2.346 | 14,392 | +0.05(+2.33%) |
May 27, 2005 | 2.301 | 2.362 | 2.270 | 2.293 | 43,307 | -0.07(-2.91%) |
May 26, 2005 | 2.308 | 2.369 | 2.308 | 2.362 | 43,830 | +0.05(+2.32%) |
May 25, 2005 | 2.278 | 2.331 | 2.255 | 2.308 | 42,652 | +0.08(+3.42%) |
May 24, 2005 | 2.285 | 2.324 | 2.224 | 2.232 | 40,951 | -0.02(-1.02%) |
May 23, 2005 | 2.331 | 2.346 | 2.247 | 2.255 | 36,241 | -0.07(-2.96%) |
May 20, 2005 | 2.239 | 2.354 | 2.239 | 2.324 | 15,700 | +0.01(+0.33%) |
May 19, 2005 | 2.285 | 2.324 | 2.255 | 2.316 | 62,540 | +0.11(+4.84%) |
May 18, 2005 | 2.155 | 2.278 | 2.155 | 2.209 | 63,586 | +0.03(+1.40%) |
May 17, 2005 | 2.285 | 2.285 | 2.163 | 2.178 | 118,145 | -0.13(-5.63%) |
May 16, 2005 | 2.316 | 2.331 | 2.255 | 2.308 | 46,316 | -0.03(-1.31%) |
May 13, 2005 | 2.346 | 2.354 | 2.316 | 2.339 | 33,232 | -0.03(-1.29%) |
May 12, 2005 | 2.255 | 2.369 | 2.255 | 2.369 | 33,363 | -0.02(-0.64%) |
May 11, 2005 | 2.461 | 2.461 | 2.301 | 2.385 | 102,576 | -0.08(-3.11%) |
May 10, 2005 | 2.408 | 2.499 | 2.293 | 2.461 | 73,399 | -0.02(-0.92%) |
May 09, 2005 | 2.484 | 2.522 | 2.453 | 2.484 | 43,045 | +0.02(+0.62%) |
May 06, 2005 | 2.415 | 2.476 | 2.408 | 2.469 | 49,456 | +0.06(+2.54%) |
May 05, 2005 | 2.331 | 2.415 | 2.331 | 2.408 | 52,596 | +0.03(+1.29%) |
May 04, 2005 | 2.301 | 2.392 | 2.301 | 2.377 | 69,343 | +0.04(+1.63%) |
May 03, 2005 | 2.324 | 2.392 | 2.293 | 2.339 | 60,446 | +0.00(+0.00%) |
May 02, 2005 | 2.354 | 2.369 | 2.331 | 2.339 | 22,373 | -0.03(-1.29%) |
Apr 29, 2005 | 2.324 | 2.400 | 2.324 | 2.369 | 32,185 | +0.04(+1.64%) |
Apr 28, 2005 | 2.369 | 2.369 | 2.293 | 2.331 | 96,950 | -0.08(-3.17%) |
Apr 27, 2005 | 2.431 | 2.431 | 2.331 | 2.408 | 35,587 | -0.01(-0.32%) |
Apr 26, 2005 | 2.331 | 2.423 | 2.313 | 2.415 | 56,129 | +0.08(+3.61%) |
Apr 25, 2005 | 2.369 | 2.408 | 2.324 | 2.331 | 24,597 | -0.08(-3.17%) |
Apr 22, 2005 | 2.331 | 2.438 | 2.331 | 2.408 | 81,511 | +0.00(+0.00%) |
Apr 21, 2005 | 2.316 | 2.431 | 2.316 | 2.408 | 75,100 | +0.08(+3.62%) |
Apr 20, 2005 | 2.308 | 2.324 | 2.308 | 2.324 | 39,512 | -0.04(-1.62%) |
Apr 19, 2005 | 2.316 | 2.362 | 2.301 | 2.362 | 51,288 | +0.00(+0.00%) |
Apr 18, 2005 | 2.385 | 2.385 | 2.324 | 2.362 | 65,156 | -0.02(-0.96%) |
Apr 15, 2005 | 2.385 | 2.392 | 2.339 | 2.385 | 61,885 | -0.04(-1.58%) |
Apr 14, 2005 | 2.408 | 2.438 | 2.369 | 2.423 | 61,885 | +0.00(+0.00%) |
Apr 13, 2005 | 2.377 | 2.446 | 2.369 | 2.423 | 67,381 | +0.02(+0.63%) |
Apr 12, 2005 | 2.545 | 2.545 | 2.369 | 2.408 | 82,034 | -0.11(-4.55%) |
Apr 11, 2005 | 2.484 | 2.538 | 2.453 | 2.522 | 101,136 | +0.00(+0.00%) |
Apr 08, 2005 | 2.484 | 2.560 | 2.446 | 2.522 | 304,850 | +0.08(+3.12%) |
Apr 07, 2005 | 2.216 | 2.507 | 2.178 | 2.446 | 625,138 | +0.29(+13.48%) |
Apr 06, 2005 | 2.247 | 2.247 | 2.140 | 2.155 | 60,315 | -0.09(-4.08%) |
Apr 05, 2005 | 2.216 | 2.255 | 2.178 | 2.247 | 38,727 | +0.08(+3.52%) |
Apr 04, 2005 | 2.278 | 2.278 | 2.148 | 2.171 | 72,745 | -0.02(-1.05%) |
Apr 01, 2005 | 2.216 | 2.255 | 2.194 | 2.194 | 89,754 | +0.00(+0.00%) |
Mar 31, 2005 | 2.186 | 2.247 | 2.178 | 2.194 | 62,801 | +0.01(+0.35%) |
Mar 30, 2005 | 2.110 | 2.255 | 2.110 | 2.186 | 85,044 | +0.05(+2.14%) |
Mar 29, 2005 | 2.117 | 2.171 | 2.117 | 2.140 | 34,933 | -0.01(-0.36%) |
Mar 28, 2005 | 2.125 | 2.178 | 2.125 | 2.148 | 41,998 | +0.00(+0.00%) |
Mar 24, 2005 | 2.171 | 2.171 | 2.102 | 2.148 | 55,213 | +0.00(+0.00%) |
Mar 23, 2005 | 2.148 | 2.186 | 2.125 | 2.148 | 99,174 | -0.04(-1.75%) |
Mar 22, 2005 | 2.216 | 2.224 | 2.148 | 2.186 | 48,017 | -0.02(-0.69%) |
Mar 21, 2005 | 2.293 | 2.293 | 2.094 | 2.201 | 89,884 | -0.11(-4.95%) |
Mar 18, 2005 | 2.446 | 2.461 | 2.301 | 2.316 | 58,745 | -0.11(-4.42%) |
Mar 17, 2005 | 2.423 | 2.484 | 2.415 | 2.423 | 119,454 | +0.02(+0.63%) |
Mar 16, 2005 | 2.385 | 2.408 | 2.331 | 2.408 | 215,750 | +0.08(+3.28%) |
Mar 15, 2005 | 2.224 | 2.362 | 2.224 | 2.331 | 383,875 | +0.11(+4.81%) |
Mar 14, 2005 | 2.155 | 2.308 | 2.117 | 2.224 | 156,742 | +0.11(+5.43%) |
Mar 11, 2005 | 2.140 | 2.140 | 2.064 | 2.110 | 78,633 | +0.01(+0.36%) |
Mar 10, 2005 | 2.148 | 2.201 | 2.087 | 2.102 | 66,072 | -0.04(-1.79%) |
Mar 09, 2005 | 2.178 | 2.178 | 2.071 | 2.140 | 55,605 | -0.04(-1.75%) |
Mar 08, 2005 | 2.262 | 2.262 | 2.178 | 2.178 | 44,615 | -0.01(-0.35%) |
Mar 07, 2005 | 2.255 | 2.293 | 2.178 | 2.186 | 177,022 | -0.03(-1.38%) |
Mar 04, 2005 | 2.125 | 2.255 | 2.033 | 2.216 | 254,608 | +0.15(+7.41%) |
Mar 03, 2005 | 1.995 | 2.064 | 1.980 | 2.064 | 161,976 | +0.02(+1.12%) |
Mar 02, 2005 | 2.033 | 2.071 | 1.972 | 2.041 | 133,061 | -0.01(-0.37%) |