Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.345 | 2.345 | 2.345 | 2.345 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 2.446 | 2.446 | 2.340 | 2.345 | 48,140 | -0.01(-0.23%) |
Jun 28, 2005 | 2.393 | 2.393 | 2.340 | 2.350 | 4,532 | +0.01(+0.45%) |
Jun 27, 2005 | 2.366 | 2.366 | 2.340 | 2.340 | 9,590 | +0.00(+0.00%) |
Jun 24, 2005 | 2.340 | 2.366 | 2.340 | 2.340 | 10,536 | +0.00(+0.00%) |
Jun 23, 2005 | 2.347 | 2.366 | 2.340 | 2.340 | 4,607 | +0.00(+0.00%) |
Jun 22, 2005 | 2.340 | 2.340 | 2.340 | 2.340 | 10,436 | +0.00(+0.00%) |
Jun 21, 2005 | 2.446 | 2.446 | 2.340 | 2.340 | 16,642 | +0.00(+0.00%) |
Jun 20, 2005 | 2.388 | 2.388 | 2.340 | 2.340 | 9,026 | -0.05(-2.22%) |
Jun 17, 2005 | 2.340 | 2.393 | 2.340 | 2.393 | 6,581 | +0.05(+2.27%) |
Jun 16, 2005 | 2.340 | 2.340 | 2.340 | 2.340 | 1,955 | -0.11(-4.35%) |
Jun 15, 2005 | 2.446 | 2.446 | 2.446 | 2.446 | 408 | +0.08(+3.42%) |
Jun 14, 2005 | 2.393 | 2.446 | 2.340 | 2.365 | 14,090 | +0.03(+1.09%) |
Jun 13, 2005 | 2.361 | 2.361 | 2.340 | 2.340 | 3,832 | -0.06(-2.48%) |
Jun 10, 2005 | 2.372 | 2.399 | 2.372 | 2.399 | 528 | -0.07(-2.97%) |
Jun 09, 2005 | 2.350 | 2.473 | 2.350 | 2.473 | 5,192 | +0.08(+3.33%) |
Jun 08, 2005 | 2.415 | 2.521 | 2.393 | 2.393 | 8,953 | -0.03(-1.10%) |
Jun 07, 2005 | 2.366 | 2.420 | 2.366 | 2.420 | 12,431 | +0.05(+2.25%) |
Jun 06, 2005 | 2.446 | 2.446 | 2.366 | 2.366 | 2,914 | -0.05(-2.20%) |
Jun 03, 2005 | 2.393 | 2.420 | 2.366 | 2.420 | 8,086 | +0.03(+1.11%) |
Jun 02, 2005 | 2.446 | 2.446 | 2.393 | 2.393 | 11,486 | -0.05(-2.17%) |
Jun 01, 2005 | 2.446 | 2.446 | 2.446 | 2.446 | 0 | +0.00(+0.00%) |
May 31, 2005 | 2.446 | 2.446 | 2.446 | 2.446 | 564 | +0.05(+2.22%) |
May 27, 2005 | 2.393 | 2.403 | 2.393 | 2.393 | 5,113 | +0.00(+0.00%) |
May 26, 2005 | 2.340 | 2.483 | 2.340 | 2.393 | 14,105 | +0.09(+3.93%) |
May 25, 2005 | 2.473 | 2.473 | 2.260 | 2.303 | 11,179 | +0.04(+1.64%) |
May 24, 2005 | 2.425 | 2.595 | 2.217 | 2.265 | 32,532 | -0.34(-13.06%) |
May 23, 2005 | 2.467 | 2.606 | 2.260 | 2.606 | 5,801 | +0.37(+16.64%) |
May 20, 2005 | 2.377 | 2.446 | 2.233 | 2.234 | 3,121 | -0.02(-0.92%) |
May 19, 2005 | 2.393 | 2.393 | 2.217 | 2.255 | 9,263 | -0.22(-9.01%) |
May 18, 2005 | 2.422 | 2.478 | 2.422 | 2.478 | 940 | +0.09(+3.56%) |
May 17, 2005 | 2.388 | 2.393 | 2.388 | 2.393 | 1,880 | +0.06(+2.51%) |
May 16, 2005 | 2.393 | 2.393 | 2.239 | 2.334 | 3,949 | -0.09(-3.73%) |
May 13, 2005 | 2.606 | 2.606 | 2.244 | 2.425 | 25,990 | +0.10(+4.35%) |
May 12, 2005 | 2.287 | 2.324 | 2.217 | 2.324 | 10,528 | +0.11(+5.05%) |
May 11, 2005 | 2.260 | 2.260 | 2.196 | 2.212 | 12,507 | -0.01(-0.48%) |
May 10, 2005 | 2.319 | 2.319 | 2.223 | 2.223 | 2,256 | -0.08(-3.46%) |
May 09, 2005 | 2.382 | 2.382 | 2.244 | 2.303 | 2,632 | -0.02(-0.92%) |
May 06, 2005 | 2.260 | 2.324 | 2.116 | 2.324 | 9,594 | -0.03(-1.35%) |
May 05, 2005 | 2.356 | 2.356 | 2.356 | 2.356 | 2,068 | -0.04(-1.56%) |
May 04, 2005 | 2.303 | 2.393 | 2.255 | 2.393 | 6,807 | +0.01(+0.22%) |
May 03, 2005 | 2.106 | 2.398 | 2.106 | 2.388 | 45,506 | +0.05(+2.05%) |
May 02, 2005 | 2.313 | 2.430 | 2.313 | 2.340 | 87,285 | -0.05(-2.22%) |
Apr 29, 2005 | 2.499 | 2.499 | 2.292 | 2.393 | 25,052 | -0.05(-2.17%) |
Apr 28, 2005 | 2.584 | 2.627 | 2.366 | 2.446 | 7,616 | +0.00(+0.00%) |
Apr 27, 2005 | 2.430 | 2.600 | 2.393 | 2.446 | 28,045 | +0.02(+0.66%) |
Apr 26, 2005 | 2.340 | 2.436 | 2.340 | 2.430 | 19,882 | -0.02(-0.65%) |
Apr 25, 2005 | 2.446 | 2.627 | 2.393 | 2.446 | 11,283 | +0.01(+0.22%) |
Apr 22, 2005 | 2.420 | 2.441 | 2.393 | 2.441 | 58,483 | -0.11(-4.37%) |
Apr 21, 2005 | 2.521 | 2.659 | 2.372 | 2.553 | 61,718 | +0.01(+0.21%) |
Apr 20, 2005 | 2.521 | 2.659 | 2.478 | 2.547 | 7,898 | +0.05(+2.13%) |
Apr 19, 2005 | 2.446 | 2.579 | 2.420 | 2.494 | 3,873 | +0.07(+2.83%) |
Apr 18, 2005 | 2.446 | 2.648 | 2.420 | 2.425 | 7,482 | +0.00(+0.20%) |
Apr 15, 2005 | 2.421 | 2.460 | 2.420 | 2.421 | 752 | -0.03(-1.04%) |
Apr 14, 2005 | 2.515 | 2.521 | 2.436 | 2.446 | 6,982 | -0.05(-1.92%) |
Apr 13, 2005 | 2.542 | 2.553 | 2.329 | 2.494 | 8,385 | +0.10(+4.22%) |
Apr 12, 2005 | 2.313 | 2.393 | 2.313 | 2.393 | 11,471 | +0.11(+4.63%) |
Apr 11, 2005 | 2.287 | 2.287 | 2.287 | 2.287 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 2.287 | 2.287 | 2.287 | 2.287 | 188 | +0.00(+0.02%) |
Apr 07, 2005 | 2.366 | 2.521 | 2.287 | 2.287 | 16,087 | -0.07(-2.93%) |
Apr 06, 2005 | 2.260 | 2.436 | 2.260 | 2.356 | 10,700 | +0.10(+4.23%) |
Apr 05, 2005 | 2.265 | 2.287 | 2.212 | 2.260 | 31,968 | +0.03(+1.19%) |
Apr 04, 2005 | 2.260 | 2.393 | 2.170 | 2.233 | 110,362 | -0.23(-9.48%) |