Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.434 | 2.436 | 2.417 | 2.431 | 602,880 | -0.00(-0.11%) |
May 27, 2005 | 2.431 | 2.442 | 2.425 | 2.434 | 533,896 | -0.01(-0.22%) |
May 26, 2005 | 2.420 | 2.439 | 2.417 | 2.439 | 531,694 | +0.01(+0.34%) |
May 25, 2005 | 2.436 | 2.436 | 2.404 | 2.431 | 688,744 | -0.01(-0.34%) |
May 24, 2005 | 2.423 | 2.439 | 2.415 | 2.439 | 608,384 | +0.00(+0.11%) |
May 23, 2005 | 2.425 | 2.439 | 2.420 | 2.436 | 668,929 | +0.01(+0.56%) |
May 20, 2005 | 2.417 | 2.423 | 2.404 | 2.423 | 500,871 | +0.01(+0.34%) |
May 19, 2005 | 2.412 | 2.425 | 2.393 | 2.415 | 680,304 | +0.00(+0.11%) |
May 18, 2005 | 2.382 | 2.415 | 2.374 | 2.412 | 892,762 | +0.04(+1.61%) |
May 17, 2005 | 2.357 | 2.374 | 2.338 | 2.374 | 736,079 | +0.02(+0.69%) |
May 16, 2005 | 2.319 | 2.357 | 2.319 | 2.357 | 659,022 | +0.02(+0.93%) |
May 13, 2005 | 2.368 | 2.368 | 2.316 | 2.336 | 754,059 | -0.02(-0.92%) |
May 12, 2005 | 2.379 | 2.390 | 2.355 | 2.357 | 591,872 | -0.02(-0.92%) |
May 11, 2005 | 2.376 | 2.385 | 2.355 | 2.379 | 789,285 | -0.05(-2.13%) |
May 10, 2005 | 2.428 | 2.442 | 2.420 | 2.431 | 996,239 | -0.01(-0.45%) |
May 09, 2005 | 2.442 | 2.453 | 2.425 | 2.442 | 596,642 | +0.00(+0.11%) |
May 06, 2005 | 2.425 | 2.447 | 2.425 | 2.439 | 462,709 | +0.01(+0.22%) |
May 05, 2005 | 2.425 | 2.439 | 2.417 | 2.434 | 585,634 | -0.01(-0.33%) |
May 04, 2005 | 2.398 | 2.447 | 2.398 | 2.442 | 929,089 | +0.04(+1.82%) |
May 03, 2005 | 2.385 | 2.415 | 2.385 | 2.398 | 669,296 | -0.00(-0.11%) |
May 02, 2005 | 2.379 | 2.406 | 2.379 | 2.401 | 759,563 | +0.02(+1.03%) |
Apr 29, 2005 | 2.363 | 2.382 | 2.357 | 2.376 | 907,439 | +0.01(+0.58%) |
Apr 28, 2005 | 2.376 | 2.395 | 2.363 | 2.363 | 460,875 | -0.02(-0.91%) |
Apr 27, 2005 | 2.385 | 2.404 | 2.355 | 2.385 | 597,376 | -0.01(-0.34%) |
Apr 26, 2005 | 2.420 | 2.420 | 2.379 | 2.393 | 830,015 | -0.02(-0.90%) |
Apr 25, 2005 | 2.404 | 2.417 | 2.395 | 2.415 | 643,977 | +0.01(+0.57%) |
Apr 22, 2005 | 2.390 | 2.412 | 2.379 | 2.401 | 714,797 | -0.01(-0.34%) |
Apr 21, 2005 | 2.379 | 2.412 | 2.376 | 2.409 | 731,309 | +0.04(+1.84%) |
Apr 20, 2005 | 2.406 | 2.406 | 2.352 | 2.366 | 711,127 | -0.02(-0.91%) |
Apr 19, 2005 | 2.371 | 2.393 | 2.371 | 2.387 | 770,204 | +0.02(+0.81%) |
Apr 18, 2005 | 2.374 | 2.376 | 2.338 | 2.368 | 895,330 | -0.01(-0.23%) |
Apr 15, 2005 | 2.398 | 2.404 | 2.366 | 2.374 | 762,866 | -0.04(-1.58%) |
Apr 14, 2005 | 2.423 | 2.428 | 2.398 | 2.412 | 597,743 | -0.02(-1.01%) |
Apr 13, 2005 | 2.439 | 2.455 | 2.423 | 2.436 | 845,794 | -0.02(-0.67%) |
Apr 12, 2005 | 2.436 | 2.469 | 2.425 | 2.453 | 577,928 | +0.00(+0.00%) |
Apr 11, 2005 | 2.450 | 2.455 | 2.425 | 2.453 | 546,372 | +0.00(+0.00%) |
Apr 08, 2005 | 2.464 | 2.466 | 2.439 | 2.453 | 734,244 | -0.01(-0.33%) |
Apr 07, 2005 | 2.453 | 2.464 | 2.434 | 2.461 | 654,985 | +0.01(+0.33%) |
Apr 06, 2005 | 2.436 | 2.453 | 2.425 | 2.453 | 550,041 | +0.02(+0.90%) |
Apr 05, 2005 | 2.404 | 2.436 | 2.404 | 2.431 | 683,607 | +0.02(+0.68%) |
Apr 04, 2005 | 2.406 | 2.423 | 2.401 | 2.415 | 651,683 | -0.01(-0.34%) |
Apr 01, 2005 | 2.436 | 2.458 | 2.409 | 2.423 | 750,390 | -0.00(-0.11%) |
Mar 31, 2005 | 2.436 | 2.442 | 2.420 | 2.425 | 809,100 | -0.00(-0.11%) |
Mar 30, 2005 | 2.417 | 2.436 | 2.409 | 2.428 | 669,296 | +0.02(+0.91%) |
Mar 29, 2005 | 2.423 | 2.428 | 2.401 | 2.406 | 946,702 | -0.02(-0.68%) |
Mar 28, 2005 | 2.428 | 2.442 | 2.404 | 2.423 | 1,135,676 | +0.01(+0.23%) |
Mar 24, 2005 | 2.453 | 2.453 | 2.398 | 2.417 | 989,634 | -0.02(-0.89%) |
Mar 23, 2005 | 2.385 | 2.439 | 2.355 | 2.439 | 1,756,536 | +0.04(+1.82%) |
Mar 22, 2005 | 2.434 | 2.450 | 2.387 | 2.395 | 1,163,930 | -0.04(-1.57%) |
Mar 21, 2005 | 2.458 | 2.464 | 2.431 | 2.434 | 715,163 | -0.03(-1.33%) |
Mar 18, 2005 | 2.475 | 2.475 | 2.453 | 2.466 | 534,996 | +0.00(+0.00%) |
Mar 17, 2005 | 2.469 | 2.477 | 2.461 | 2.466 | 700,119 | -0.01(-0.55%) |
Mar 16, 2005 | 2.496 | 2.496 | 2.464 | 2.480 | 839,556 | -0.03(-1.09%) |
Mar 15, 2005 | 2.526 | 2.532 | 2.496 | 2.507 | 689,845 | -0.02(-0.86%) |
Mar 14, 2005 | 2.521 | 2.529 | 2.507 | 2.529 | 475,919 | +0.00(+0.11%) |
Mar 11, 2005 | 2.543 | 2.543 | 2.510 | 2.526 | 521,053 | +0.00(+0.11%) |
Mar 10, 2005 | 2.540 | 2.543 | 2.518 | 2.524 | 784,882 | -0.01(-0.54%) |
Mar 09, 2005 | 2.554 | 2.554 | 2.534 | 2.537 | 747,087 | -0.02(-0.85%) |
Mar 08, 2005 | 2.570 | 2.573 | 2.551 | 2.559 | 575,727 | -0.01(-0.32%) |
Mar 07, 2005 | 2.562 | 2.573 | 2.556 | 2.567 | 689,478 | +0.01(+0.21%) |
Mar 04, 2005 | 2.548 | 2.564 | 2.548 | 2.562 | 657,187 | +0.02(+0.75%) |
Mar 03, 2005 | 2.562 | 2.564 | 2.537 | 2.543 | 865,241 | -0.01(-0.32%) |
Mar 02, 2005 | 2.559 | 2.564 | 2.543 | 2.551 | 547,105 | -0.01(-0.53%) |