Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.812 | 2.812 | 2.726 | 2.738 | 7,087 | +0.01(+0.45%) |
Jun 29, 2005 | 2.728 | 2.787 | 2.713 | 2.726 | 10,025 | -0.06(-2.22%) |
Jun 28, 2005 | 2.695 | 2.794 | 2.695 | 2.787 | 16,224 | +0.03(+1.12%) |
Jun 27, 2005 | 2.794 | 2.825 | 2.757 | 2.757 | 21,067 | -0.03(-1.11%) |
Jun 24, 2005 | 2.812 | 2.812 | 2.788 | 2.788 | 3,874 | -0.03(-1.10%) |
Jun 23, 2005 | 2.744 | 2.818 | 2.744 | 2.818 | 9,363 | +0.07(+2.71%) |
Jun 22, 2005 | 2.750 | 2.825 | 2.639 | 2.744 | 27,557 | -0.04(-1.56%) |
Jun 21, 2005 | 2.887 | 3.091 | 2.757 | 2.787 | 28,251 | -0.14(-4.66%) |
Jun 20, 2005 | 3.054 | 3.079 | 2.880 | 2.924 | 10,575 | -0.13(-4.26%) |
Jun 17, 2005 | 3.035 | 3.054 | 2.930 | 3.054 | 13,237 | +0.03(+1.02%) |
Jun 16, 2005 | 2.781 | 3.035 | 2.781 | 3.023 | 59,327 | +0.27(+9.66%) |
Jun 15, 2005 | 2.825 | 2.911 | 2.732 | 2.757 | 96,134 | -0.04(-1.55%) |
Jun 14, 2005 | 2.967 | 2.967 | 2.688 | 2.800 | 7,640 | -0.04(-1.53%) |
Jun 13, 2005 | 2.713 | 2.942 | 2.682 | 2.843 | 8,982 | +0.06(+2.00%) |
Jun 10, 2005 | 2.719 | 2.868 | 2.676 | 2.787 | 21,327 | -0.05(-1.75%) |
Jun 09, 2005 | 2.651 | 2.923 | 2.651 | 2.837 | 6,457 | +0.09(+3.39%) |
Jun 08, 2005 | 2.924 | 2.924 | 2.732 | 2.744 | 24,375 | -0.18(-6.14%) |
Jun 07, 2005 | 2.942 | 2.942 | 2.911 | 2.924 | 8,233 | -0.01(-0.21%) |
Jun 06, 2005 | 2.973 | 3.004 | 2.899 | 2.930 | 18,565 | -0.09(-3.07%) |
Jun 03, 2005 | 3.041 | 3.041 | 3.023 | 3.023 | 2,970 | -0.04(-1.41%) |
Jun 02, 2005 | 3.004 | 3.066 | 2.967 | 3.066 | 17,859 | -0.03(-1.00%) |
Jun 01, 2005 | 3.004 | 3.097 | 2.967 | 3.097 | 21,199 | +0.14(+4.60%) |
May 31, 2005 | 2.701 | 2.973 | 2.701 | 2.961 | 24,615 | +0.32(+12.21%) |
May 27, 2005 | 2.564 | 2.645 | 2.564 | 2.639 | 19,937 | +0.10(+3.88%) |
May 26, 2005 | 2.589 | 2.589 | 2.509 | 2.540 | 20,179 | +0.02(+0.81%) |
May 25, 2005 | 2.664 | 2.664 | 2.520 | 2.520 | 13,366 | +0.01(+0.44%) |
May 24, 2005 | 2.521 | 2.626 | 2.509 | 2.509 | 39,228 | -0.03(-1.22%) |
May 23, 2005 | 2.633 | 2.664 | 2.540 | 2.540 | 15,174 | -0.09(-3.30%) |
May 20, 2005 | 2.515 | 2.626 | 2.515 | 2.626 | 15,162 | +0.12(+4.69%) |
May 19, 2005 | 2.372 | 2.577 | 2.372 | 2.509 | 36,129 | +0.25(+10.96%) |
May 18, 2005 | 2.323 | 2.385 | 2.261 | 2.261 | 22,923 | -0.06(-2.41%) |
May 17, 2005 | 2.280 | 2.391 | 2.267 | 2.317 | 21,404 | -0.04(-1.58%) |
May 16, 2005 | 2.385 | 2.416 | 2.323 | 2.354 | 23,036 | +0.00(+0.00%) |
May 13, 2005 | 2.478 | 2.490 | 2.329 | 2.354 | 40,152 | -0.09(-3.80%) |
May 12, 2005 | 2.422 | 2.459 | 2.422 | 2.447 | 7,684 | +0.05(+2.07%) |
May 11, 2005 | 2.354 | 2.428 | 2.329 | 2.397 | 20,264 | -0.02(-0.77%) |
May 10, 2005 | 2.447 | 2.459 | 2.329 | 2.416 | 38,389 | -0.05(-1.91%) |
May 09, 2005 | 2.540 | 2.540 | 2.416 | 2.463 | 93,228 | -0.01(-0.60%) |
May 06, 2005 | 2.626 | 2.626 | 2.416 | 2.478 | 92,244 | -0.19(-6.98%) |
May 05, 2005 | 3.196 | 3.196 | 2.571 | 2.664 | 224,194 | -0.64(-19.48%) |
May 04, 2005 | 3.289 | 3.333 | 3.159 | 3.308 | 56,663 | +0.08(+2.50%) |
May 03, 2005 | 3.407 | 3.407 | 3.134 | 3.227 | 62,646 | -0.14(-4.23%) |
May 02, 2005 | 3.320 | 3.407 | 3.320 | 3.370 | 22,358 | +0.06(+1.68%) |
Apr 29, 2005 | 3.450 | 3.506 | 3.289 | 3.314 | 124,042 | -0.15(-4.46%) |
Apr 28, 2005 | 3.593 | 3.662 | 3.456 | 3.469 | 26,988 | -0.08(-2.27%) |
Apr 27, 2005 | 3.637 | 3.704 | 3.549 | 3.549 | 4,600 | -0.08(-2.22%) |
Apr 26, 2005 | 3.594 | 3.630 | 3.594 | 3.630 | 1,452 | +0.02(+0.69%) |
Apr 25, 2005 | 3.568 | 3.673 | 3.543 | 3.605 | 42,381 | +0.06(+1.57%) |
Apr 22, 2005 | 3.605 | 3.679 | 3.500 | 3.549 | 30,819 | -0.10(-2.72%) |
Apr 21, 2005 | 3.642 | 3.729 | 3.624 | 3.649 | 5,793 | +0.07(+2.08%) |
Apr 20, 2005 | 3.748 | 3.902 | 3.574 | 3.574 | 37,068 | -0.08(-2.20%) |
Apr 19, 2005 | 3.766 | 3.828 | 3.593 | 3.655 | 11,946 | -0.15(-3.91%) |
Apr 18, 2005 | 3.413 | 3.803 | 3.413 | 3.803 | 7,587 | +0.10(+2.68%) |
Apr 15, 2005 | 3.723 | 3.940 | 3.407 | 3.704 | 80,638 | -0.08(-2.13%) |
Apr 14, 2005 | 3.754 | 3.958 | 3.717 | 3.785 | 23,753 | +0.04(+0.99%) |
Apr 13, 2005 | 3.676 | 3.748 | 3.676 | 3.748 | 53,276 | +0.04(+1.00%) |
Apr 12, 2005 | 3.655 | 3.710 | 3.655 | 3.710 | 7,748 | +0.06(+1.53%) |
Apr 11, 2005 | 3.841 | 3.884 | 3.642 | 3.655 | 69,656 | -0.37(-9.23%) |
Apr 08, 2005 | 3.964 | 4.026 | 3.899 | 4.026 | 6,591 | -0.01(-0.15%) |
Apr 07, 2005 | 4.026 | 4.082 | 3.958 | 4.033 | 27,870 | +0.01(+0.15%) |
Apr 06, 2005 | 4.262 | 4.336 | 3.977 | 4.026 | 39,693 | -0.30(-6.88%) |
Apr 05, 2005 | 4.714 | 4.720 | 4.269 | 4.324 | 14,061 | -0.06(-1.41%) |
Apr 04, 2005 | 4.429 | 4.472 | 4.336 | 4.386 | 7,748 | -0.18(-3.93%) |