Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.537 | 2.541 | 2.512 | 2.541 | 43,563 | +0.00(+0.00%) |
May 27, 2005 | 2.493 | 2.541 | 2.486 | 2.541 | 124,067 | +0.06(+2.32%) |
May 26, 2005 | 2.476 | 2.489 | 2.461 | 2.484 | 91,505 | +0.01(+0.24%) |
May 25, 2005 | 2.455 | 2.482 | 2.455 | 2.478 | 80,087 | +0.02(+0.93%) |
May 24, 2005 | 2.474 | 2.493 | 2.445 | 2.455 | 104,801 | -0.02(-0.89%) |
May 23, 2005 | 2.486 | 2.488 | 2.457 | 2.477 | 183,382 | +0.00(+0.12%) |
May 20, 2005 | 2.457 | 2.486 | 2.457 | 2.474 | 96,464 | +0.02(+0.70%) |
May 19, 2005 | 2.436 | 2.478 | 2.428 | 2.457 | 167,291 | +0.03(+1.26%) |
May 18, 2005 | 2.399 | 2.426 | 2.369 | 2.426 | 61,525 | +0.03(+1.20%) |
May 17, 2005 | 2.445 | 2.445 | 2.380 | 2.397 | 142,108 | +0.02(+1.05%) |
May 16, 2005 | 2.369 | 2.399 | 2.369 | 2.372 | 49,533 | -0.02(-1.04%) |
May 13, 2005 | 2.453 | 2.453 | 2.311 | 2.397 | 306,558 | -0.03(-1.19%) |
May 12, 2005 | 2.493 | 2.493 | 2.397 | 2.426 | 105,740 | -0.03(-1.09%) |
May 11, 2005 | 2.459 | 2.467 | 2.445 | 2.453 | 138,499 | -0.00(-0.16%) |
May 10, 2005 | 2.493 | 2.493 | 2.455 | 2.457 | 102,194 | -0.01(-0.32%) |
May 09, 2005 | 2.480 | 2.482 | 2.465 | 2.465 | 42,593 | +0.01(+0.32%) |
May 06, 2005 | 2.482 | 2.491 | 2.457 | 2.457 | 23,937 | -0.01(-0.31%) |
May 05, 2005 | 2.465 | 2.484 | 2.417 | 2.465 | 117,847 | -0.03(-1.08%) |
May 04, 2005 | 2.474 | 2.520 | 2.455 | 2.491 | 154,678 | +0.01(+0.31%) |
May 03, 2005 | 2.472 | 2.484 | 2.472 | 2.484 | 29,834 | +0.01(+0.50%) |
May 02, 2005 | 2.491 | 2.493 | 2.459 | 2.471 | 56,102 | +0.03(+1.38%) |
Apr 29, 2005 | 2.503 | 2.503 | 2.438 | 2.438 | 43,145 | -0.05(-2.16%) |
Apr 28, 2005 | 2.491 | 2.491 | 2.457 | 2.491 | 133,129 | -0.01(-0.53%) |
Apr 27, 2005 | 2.512 | 2.512 | 2.499 | 2.505 | 49,282 | -0.00(-0.16%) |
Apr 26, 2005 | 2.532 | 2.532 | 2.484 | 2.509 | 62,276 | +0.01(+0.54%) |
Apr 25, 2005 | 2.560 | 2.560 | 2.495 | 2.495 | 108,211 | -0.03(-1.06%) |
Apr 22, 2005 | 2.551 | 2.551 | 2.505 | 2.522 | 225,996 | -0.03(-1.20%) |
Apr 21, 2005 | 2.558 | 2.564 | 2.553 | 2.553 | 35,976 | +0.00(+0.00%) |
Apr 20, 2005 | 2.589 | 2.605 | 2.553 | 2.553 | 78,966 | -0.01(-0.52%) |
Apr 19, 2005 | 2.570 | 2.585 | 2.551 | 2.566 | 162,713 | +0.02(+0.60%) |
Apr 18, 2005 | 2.512 | 2.570 | 2.512 | 2.551 | 123,358 | +0.03(+1.14%) |
Apr 15, 2005 | 2.558 | 2.562 | 2.512 | 2.522 | 59,179 | -0.02(-0.81%) |
Apr 14, 2005 | 2.568 | 2.568 | 2.507 | 2.543 | 97,788 | -0.01(-0.32%) |
Apr 13, 2005 | 2.565 | 2.580 | 2.551 | 2.551 | 124,338 | -0.00(-0.08%) |
Apr 12, 2005 | 2.585 | 2.589 | 2.551 | 2.553 | 123,290 | -0.03(-1.19%) |
Apr 11, 2005 | 2.585 | 2.599 | 2.576 | 2.583 | 150,158 | +0.02(+0.75%) |
Apr 08, 2005 | 2.549 | 2.564 | 2.522 | 2.564 | 152,874 | +0.03(+1.29%) |
Apr 07, 2005 | 2.534 | 2.560 | 2.511 | 2.532 | 396,395 | -0.01(-0.53%) |
Apr 06, 2005 | 2.526 | 2.557 | 2.469 | 2.545 | 124,510 | +0.09(+3.59%) |
Apr 05, 2005 | 2.493 | 2.541 | 2.455 | 2.457 | 448,275 | -0.02(-0.77%) |
Apr 04, 2005 | 2.493 | 2.583 | 2.451 | 2.476 | 212,810 | -0.02(-0.77%) |
Apr 01, 2005 | 2.489 | 2.522 | 2.484 | 2.495 | 200,958 | +0.02(+0.85%) |
Mar 31, 2005 | 2.401 | 2.480 | 2.401 | 2.474 | 162,937 | +0.07(+3.12%) |
Mar 30, 2005 | 2.359 | 2.434 | 2.359 | 2.399 | 58,052 | +0.02(+0.72%) |
Mar 29, 2005 | 2.428 | 2.430 | 2.382 | 2.382 | 83,632 | -0.08(-3.28%) |
Mar 28, 2005 | 2.426 | 2.472 | 2.417 | 2.463 | 53,328 | +0.04(+1.67%) |
Mar 24, 2005 | 2.501 | 2.503 | 2.422 | 2.422 | 129,406 | -0.05(-1.94%) |
Mar 23, 2005 | 2.504 | 2.507 | 2.455 | 2.470 | 186,666 | -0.03(-1.30%) |
Mar 22, 2005 | 2.443 | 2.520 | 2.443 | 2.503 | 129,229 | +0.07(+2.76%) |
Mar 21, 2005 | 2.460 | 2.460 | 2.417 | 2.436 | 97,731 | -0.02(-1.01%) |
Mar 18, 2005 | 2.495 | 2.520 | 2.455 | 2.461 | 106,214 | -0.06(-2.36%) |
Mar 17, 2005 | 2.474 | 2.520 | 2.445 | 2.520 | 173,626 | +0.04(+1.62%) |
Mar 16, 2005 | 2.484 | 2.489 | 2.455 | 2.480 | 69,346 | -0.00(-0.15%) |
Mar 15, 2005 | 2.470 | 2.514 | 2.445 | 2.484 | 191,516 | +0.02(+0.86%) |
Mar 14, 2005 | 2.459 | 2.465 | 2.445 | 2.463 | 158,558 | -0.02(-0.77%) |
Mar 11, 2005 | 2.503 | 2.503 | 2.478 | 2.482 | 58,918 | -0.01(-0.23%) |
Mar 10, 2005 | 2.440 | 2.497 | 2.440 | 2.488 | 140,100 | +0.00(+0.00%) |
Mar 09, 2005 | 2.512 | 2.512 | 2.457 | 2.488 | 344,323 | -0.02(-0.99%) |
Mar 08, 2005 | 2.528 | 2.530 | 2.512 | 2.512 | 58,344 | -0.01(-0.56%) |
Mar 07, 2005 | 2.527 | 2.527 | 2.505 | 2.527 | 113,290 | +0.01(+0.56%) |
Mar 04, 2005 | 2.541 | 2.541 | 2.501 | 2.512 | 153,031 | -0.00(-0.15%) |
Mar 03, 2005 | 2.520 | 2.568 | 2.501 | 2.516 | 369,798 | -0.01(-0.46%) |
Mar 02, 2005 | 2.518 | 2.572 | 2.512 | 2.528 | 327,544 | +0.01(+0.23%) |