Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.643 | 2.648 | 2.629 | 2.629 | 604,379 | -0.01(-0.52%) |
May 27, 2005 | 2.659 | 2.667 | 2.629 | 2.643 | 909,477 | -0.01(-0.41%) |
May 26, 2005 | 2.629 | 2.667 | 2.626 | 2.654 | 1,098,937 | +0.02(+0.84%) |
May 25, 2005 | 2.634 | 2.643 | 2.612 | 2.632 | 702,927 | -0.01(-0.21%) |
May 24, 2005 | 2.667 | 2.667 | 2.621 | 2.637 | 750,201 | -0.02(-0.93%) |
May 23, 2005 | 2.676 | 2.678 | 2.659 | 2.662 | 504,740 | -0.01(-0.31%) |
May 20, 2005 | 2.673 | 2.695 | 2.643 | 2.670 | 709,472 | -0.01(-0.41%) |
May 19, 2005 | 2.662 | 2.692 | 2.656 | 2.681 | 699,290 | +0.01(+0.52%) |
May 18, 2005 | 2.612 | 2.698 | 2.593 | 2.667 | 2,479,700 | +0.09(+3.41%) |
May 17, 2005 | 2.610 | 2.610 | 2.574 | 2.579 | 1,229,486 | -0.04(-1.68%) |
May 16, 2005 | 2.574 | 2.632 | 2.574 | 2.623 | 848,021 | +0.05(+2.14%) |
May 13, 2005 | 2.599 | 2.615 | 2.563 | 2.568 | 908,023 | -0.02(-0.95%) |
May 12, 2005 | 2.640 | 2.640 | 2.588 | 2.593 | 810,202 | -0.02(-0.74%) |
May 11, 2005 | 2.607 | 2.634 | 2.579 | 2.612 | 818,566 | +0.01(+0.32%) |
May 10, 2005 | 2.612 | 2.615 | 2.585 | 2.604 | 1,148,029 | -0.02(-0.63%) |
May 09, 2005 | 2.623 | 2.629 | 2.585 | 2.621 | 1,397,854 | -0.01(-0.52%) |
May 06, 2005 | 2.623 | 2.645 | 2.618 | 2.634 | 1,117,483 | -0.01(-0.52%) |
May 05, 2005 | 2.637 | 2.662 | 2.615 | 2.648 | 766,201 | +0.02(+0.63%) |
May 04, 2005 | 2.585 | 2.665 | 2.585 | 2.632 | 1,778,591 | +0.05(+1.81%) |
May 03, 2005 | 2.552 | 2.590 | 2.544 | 2.585 | 1,844,774 | +0.02(+0.86%) |
May 02, 2005 | 2.557 | 2.563 | 2.513 | 2.563 | 1,276,032 | -0.00(-0.11%) |
Apr 29, 2005 | 2.571 | 2.571 | 2.527 | 2.566 | 1,114,574 | +0.01(+0.43%) |
Apr 28, 2005 | 2.585 | 2.612 | 2.552 | 2.555 | 656,744 | -0.05(-1.90%) |
Apr 27, 2005 | 2.599 | 2.615 | 2.563 | 2.604 | 1,090,937 | -0.06(-2.07%) |
Apr 26, 2005 | 2.637 | 2.667 | 2.626 | 2.659 | 2,274,967 | +0.02(+0.83%) |
Apr 25, 2005 | 2.618 | 2.640 | 2.612 | 2.637 | 2,842,982 | +0.02(+0.74%) |
Apr 22, 2005 | 2.604 | 2.623 | 2.596 | 2.618 | 1,000,389 | +0.01(+0.53%) |
Apr 21, 2005 | 2.585 | 2.626 | 2.571 | 2.604 | 1,650,951 | +0.02(+0.96%) |
Apr 20, 2005 | 2.588 | 2.596 | 2.563 | 2.579 | 1,254,941 | -0.01(-0.32%) |
Apr 19, 2005 | 2.596 | 2.599 | 2.563 | 2.588 | 1,145,484 | +0.01(+0.21%) |
Apr 18, 2005 | 2.555 | 2.607 | 2.555 | 2.582 | 1,438,218 | +0.03(+1.19%) |
Apr 15, 2005 | 2.568 | 2.582 | 2.546 | 2.552 | 1,033,117 | -0.01(-0.54%) |
Apr 14, 2005 | 2.577 | 2.596 | 2.557 | 2.566 | 1,196,030 | -0.01(-0.21%) |
Apr 13, 2005 | 2.604 | 2.607 | 2.568 | 2.571 | 686,926 | -0.03(-1.16%) |
Apr 12, 2005 | 2.557 | 2.604 | 2.555 | 2.601 | 920,387 | +0.04(+1.72%) |
Apr 11, 2005 | 2.574 | 2.577 | 2.557 | 2.557 | 784,747 | -0.02(-0.75%) |
Apr 08, 2005 | 2.607 | 2.610 | 2.568 | 2.577 | 1,588,404 | -0.01(-0.43%) |
Apr 07, 2005 | 2.593 | 2.610 | 2.582 | 2.588 | 1,232,031 | -0.01(-0.32%) |
Apr 06, 2005 | 2.588 | 2.599 | 2.571 | 2.596 | 581,105 | +0.01(+0.32%) |
Apr 05, 2005 | 2.599 | 2.610 | 2.582 | 2.588 | 502,194 | -0.01(-0.53%) |
Apr 04, 2005 | 2.593 | 2.612 | 2.546 | 2.601 | 1,416,400 | +0.01(+0.32%) |
Apr 01, 2005 | 2.634 | 2.670 | 2.585 | 2.593 | 1,334,216 | -0.03(-1.26%) |
Mar 31, 2005 | 2.648 | 2.681 | 2.623 | 2.626 | 749,110 | -0.03(-1.14%) |
Mar 30, 2005 | 2.593 | 2.656 | 2.593 | 2.656 | 968,752 | +0.06(+2.33%) |
Mar 29, 2005 | 2.621 | 2.662 | 2.596 | 2.596 | 776,747 | -0.03(-1.26%) |
Mar 28, 2005 | 2.599 | 2.656 | 2.599 | 2.629 | 1,217,485 | +0.04(+1.70%) |
Mar 24, 2005 | 2.593 | 2.640 | 2.585 | 2.585 | 825,112 | +0.00(+0.11%) |
Mar 23, 2005 | 2.615 | 2.615 | 2.571 | 2.582 | 1,245,122 | -0.03(-1.26%) |
Mar 22, 2005 | 2.623 | 2.662 | 2.599 | 2.615 | 1,057,118 | -0.03(-1.04%) |
Mar 21, 2005 | 2.662 | 2.667 | 2.640 | 2.643 | 754,564 | -0.03(-1.03%) |
Mar 18, 2005 | 2.667 | 2.673 | 2.629 | 2.670 | 2,188,056 | +0.01(+0.52%) |
Mar 17, 2005 | 2.643 | 2.676 | 2.621 | 2.656 | 1,601,132 | +0.02(+0.63%) |
Mar 16, 2005 | 2.640 | 2.667 | 2.626 | 2.640 | 927,296 | -0.01(-0.31%) |
Mar 15, 2005 | 2.643 | 2.689 | 2.634 | 2.648 | 1,192,030 | +0.01(+0.31%) |
Mar 14, 2005 | 2.648 | 2.662 | 2.626 | 2.640 | 1,519,675 | -0.02(-0.62%) |
Mar 11, 2005 | 2.695 | 2.709 | 2.654 | 2.656 | 933,478 | -0.04(-1.53%) |
Mar 10, 2005 | 2.673 | 2.698 | 2.654 | 2.698 | 1,664,042 | +0.02(+0.62%) |
Mar 09, 2005 | 2.706 | 2.706 | 2.667 | 2.681 | 1,179,303 | -0.02(-0.91%) |
Mar 08, 2005 | 2.764 | 2.764 | 2.698 | 2.706 | 1,110,574 | -0.06(-2.19%) |
Mar 07, 2005 | 2.758 | 2.775 | 2.747 | 2.766 | 796,747 | +0.00(+0.00%) |
Mar 04, 2005 | 2.750 | 2.769 | 2.728 | 2.766 | 1,921,503 | +0.02(+0.70%) |
Mar 03, 2005 | 2.761 | 2.764 | 2.717 | 2.747 | 1,214,940 | +0.01(+0.40%) |
Mar 02, 2005 | 2.673 | 2.750 | 2.665 | 2.736 | 1,977,141 | +0.06(+2.26%) |