Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.689 | 2.703 | 2.675 | 2.685 | 184,954 | +0.00(+0.00%) |
May 27, 2005 | 2.664 | 2.689 | 2.661 | 2.685 | 138,223 | +0.02(+0.93%) |
May 26, 2005 | 2.654 | 2.661 | 2.646 | 2.661 | 77,697 | +0.01(+0.54%) |
May 25, 2005 | 2.657 | 2.657 | 2.625 | 2.646 | 139,630 | -0.01(-0.27%) |
May 24, 2005 | 2.629 | 2.654 | 2.629 | 2.654 | 297,560 | +0.01(+0.40%) |
May 23, 2005 | 2.614 | 2.643 | 2.614 | 2.643 | 121,050 | +0.02(+0.95%) |
May 20, 2005 | 2.636 | 2.636 | 2.604 | 2.618 | 149,202 | -0.02(-0.81%) |
May 19, 2005 | 2.632 | 2.650 | 2.629 | 2.639 | 48,420 | +0.00(+0.13%) |
May 18, 2005 | 2.650 | 2.654 | 2.629 | 2.636 | 149,483 | +0.01(+0.27%) |
May 17, 2005 | 2.643 | 2.643 | 2.614 | 2.629 | 227,181 | -0.02(-0.94%) |
May 16, 2005 | 2.639 | 2.654 | 2.629 | 2.654 | 119,361 | +0.02(+0.81%) |
May 13, 2005 | 2.661 | 2.661 | 2.625 | 2.632 | 102,471 | -0.03(-1.07%) |
May 12, 2005 | 2.646 | 2.661 | 2.622 | 2.661 | 119,924 | +0.03(+1.13%) |
May 11, 2005 | 2.646 | 2.650 | 2.631 | 2.631 | 80,231 | -0.02(-0.59%) |
May 10, 2005 | 2.643 | 2.646 | 2.629 | 2.646 | 85,861 | +0.01(+0.40%) |
May 09, 2005 | 2.629 | 2.639 | 2.622 | 2.636 | 90,647 | +0.02(+0.82%) |
May 06, 2005 | 2.604 | 2.632 | 2.604 | 2.614 | 81,357 | -0.01(-0.27%) |
May 05, 2005 | 2.604 | 2.625 | 2.604 | 2.622 | 41,945 | -0.00(-0.14%) |
May 04, 2005 | 2.622 | 2.625 | 2.604 | 2.625 | 74,319 | +0.00(+0.00%) |
May 03, 2005 | 2.622 | 2.629 | 2.600 | 2.625 | 56,865 | +0.01(+0.41%) |
May 02, 2005 | 2.597 | 2.629 | 2.597 | 2.614 | 86,143 | +0.01(+0.55%) |
Apr 29, 2005 | 2.639 | 2.639 | 2.600 | 2.600 | 68,970 | -0.03(-1.08%) |
Apr 28, 2005 | 2.622 | 2.643 | 2.622 | 2.629 | 47,012 | +0.01(+0.27%) |
Apr 27, 2005 | 2.614 | 2.643 | 2.614 | 2.622 | 38,004 | +0.00(+0.14%) |
Apr 26, 2005 | 2.632 | 2.639 | 2.614 | 2.618 | 112,887 | -0.01(-0.54%) |
Apr 25, 2005 | 2.622 | 2.654 | 2.622 | 2.632 | 50,390 | +0.00(+0.14%) |
Apr 22, 2005 | 2.597 | 2.639 | 2.597 | 2.629 | 78,542 | +0.01(+0.54%) |
Apr 21, 2005 | 2.622 | 2.629 | 2.600 | 2.614 | 63,903 | -0.01(-0.27%) |
Apr 20, 2005 | 2.629 | 2.629 | 2.611 | 2.622 | 38,004 | -0.02(-0.94%) |
Apr 19, 2005 | 2.593 | 2.654 | 2.593 | 2.646 | 102,471 | +0.04(+1.50%) |
Apr 18, 2005 | 2.604 | 2.607 | 2.593 | 2.607 | 53,769 | -0.01(-0.27%) |
Apr 15, 2005 | 2.611 | 2.639 | 2.593 | 2.614 | 114,294 | -0.01(-0.27%) |
Apr 14, 2005 | 2.632 | 2.639 | 2.614 | 2.622 | 75,164 | -0.01(-0.54%) |
Apr 13, 2005 | 2.625 | 2.650 | 2.625 | 2.636 | 81,639 | +0.00(+0.00%) |
Apr 12, 2005 | 2.622 | 2.636 | 2.622 | 2.636 | 161,307 | -0.00(-0.13%) |
Apr 11, 2005 | 2.639 | 2.654 | 2.636 | 2.639 | 130,622 | -0.01(-0.40%) |
Apr 08, 2005 | 2.639 | 2.650 | 2.636 | 2.650 | 98,529 | +0.01(+0.27%) |
Apr 07, 2005 | 2.622 | 2.654 | 2.622 | 2.643 | 57,991 | +0.00(+0.13%) |
Apr 06, 2005 | 2.632 | 2.643 | 2.632 | 2.639 | 56,865 | +0.00(+0.13%) |
Apr 05, 2005 | 2.632 | 2.650 | 2.629 | 2.636 | 107,819 | -0.01(-0.40%) |
Apr 04, 2005 | 2.643 | 2.654 | 2.629 | 2.646 | 51,798 | -0.01(-0.40%) |
Apr 01, 2005 | 2.654 | 2.661 | 2.632 | 2.657 | 90,647 | +0.01(+0.54%) |
Mar 31, 2005 | 2.622 | 2.650 | 2.622 | 2.643 | 109,508 | +0.01(+0.54%) |
Mar 30, 2005 | 2.622 | 2.646 | 2.611 | 2.629 | 92,618 | +0.01(+0.41%) |
Mar 29, 2005 | 2.607 | 2.643 | 2.597 | 2.618 | 116,265 | +0.01(+0.55%) |
Mar 28, 2005 | 2.597 | 2.611 | 2.593 | 2.604 | 128,370 | -0.00(-0.14%) |
Mar 24, 2005 | 2.558 | 2.622 | 2.558 | 2.607 | 170,878 | +0.02(+0.96%) |
Mar 23, 2005 | 2.614 | 2.614 | 2.550 | 2.582 | 242,946 | -0.04(-1.62%) |
Mar 22, 2005 | 2.646 | 2.654 | 2.614 | 2.625 | 234,782 | -0.03(-1.20%) |
Mar 21, 2005 | 2.700 | 2.700 | 2.657 | 2.657 | 255,614 | -0.04(-1.58%) |
Mar 18, 2005 | 2.725 | 2.735 | 2.700 | 2.700 | 133,156 | -0.03(-1.17%) |
Mar 17, 2005 | 2.721 | 2.778 | 2.721 | 2.732 | 118,235 | +0.01(+0.52%) |
Mar 16, 2005 | 2.700 | 2.725 | 2.685 | 2.717 | 219,017 | +0.00(+0.13%) |
Mar 15, 2005 | 2.689 | 2.735 | 2.689 | 2.714 | 247,732 | +0.00(+0.13%) |
Mar 14, 2005 | 2.774 | 2.785 | 2.689 | 2.710 | 246,606 | -0.06(-2.18%) |
Mar 11, 2005 | 2.778 | 2.803 | 2.760 | 2.771 | 98,248 | -0.02(-0.76%) |
Mar 10, 2005 | 2.774 | 2.817 | 2.774 | 2.792 | 114,294 | -0.01(-0.25%) |
Mar 09, 2005 | 2.831 | 2.842 | 2.781 | 2.799 | 100,781 | -0.04(-1.25%) |
Mar 08, 2005 | 2.820 | 2.842 | 2.817 | 2.835 | 62,214 | +0.01(+0.38%) |
Mar 07, 2005 | 2.817 | 2.856 | 2.817 | 2.824 | 77,697 | +0.00(+0.13%) |
Mar 04, 2005 | 2.817 | 2.845 | 2.813 | 2.820 | 92,899 | -0.01(-0.25%) |
Mar 03, 2005 | 2.799 | 2.831 | 2.799 | 2.828 | 134,000 | +0.00(+0.00%) |
Mar 02, 2005 | 2.820 | 2.831 | 2.820 | 2.828 | 85,580 | +0.01(+0.51%) |