Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.723 | 2.770 | 2.702 | 2.745 | 342,826 | +0.01(+0.25%) |
Jun 29, 2005 | 2.792 | 2.797 | 2.728 | 2.738 | 210,936 | -0.05(-1.62%) |
Jun 28, 2005 | 2.871 | 2.876 | 2.765 | 2.783 | 404,109 | -0.09(-3.06%) |
Jun 27, 2005 | 2.849 | 2.889 | 2.849 | 2.871 | 305,968 | +0.02(+0.63%) |
Jun 24, 2005 | 2.860 | 2.903 | 2.840 | 2.853 | 247,794 | +0.00(+0.08%) |
Jun 23, 2005 | 2.844 | 2.871 | 2.822 | 2.851 | 240,689 | +0.02(+0.72%) |
Jun 22, 2005 | 2.815 | 2.842 | 2.804 | 2.831 | 350,376 | +0.03(+1.05%) |
Jun 21, 2005 | 2.849 | 2.853 | 2.788 | 2.801 | 299,307 | -0.05(-1.66%) |
Jun 20, 2005 | 2.817 | 2.849 | 2.817 | 2.849 | 264,225 | +0.01(+0.48%) |
Jun 17, 2005 | 2.797 | 2.835 | 2.797 | 2.835 | 246,906 | +0.06(+2.19%) |
Jun 16, 2005 | 2.765 | 2.795 | 2.752 | 2.774 | 193,173 | -0.01(-0.24%) |
Jun 15, 2005 | 2.810 | 2.813 | 2.761 | 2.781 | 247,350 | -0.01(-0.40%) |
Jun 14, 2005 | 2.792 | 2.813 | 2.759 | 2.792 | 277,991 | +0.00(+0.00%) |
Jun 13, 2005 | 2.835 | 2.837 | 2.772 | 2.792 | 405,441 | -0.04(-1.43%) |
Jun 10, 2005 | 2.849 | 2.853 | 2.810 | 2.833 | 317,514 | +0.00(+0.00%) |
Jun 09, 2005 | 2.819 | 2.833 | 2.804 | 2.833 | 203,386 | +0.03(+1.04%) |
Jun 08, 2005 | 2.831 | 2.846 | 2.786 | 2.804 | 218,929 | -0.05(-1.58%) |
Jun 07, 2005 | 2.855 | 2.855 | 2.828 | 2.849 | 218,485 | +0.00(+0.16%) |
Jun 06, 2005 | 2.828 | 2.844 | 2.810 | 2.844 | 146,101 | +0.02(+0.64%) |
Jun 03, 2005 | 2.831 | 2.844 | 2.790 | 2.826 | 345,047 | -0.00(-0.08%) |
Jun 02, 2005 | 2.837 | 2.837 | 2.819 | 2.828 | 202,942 | +0.01(+0.40%) |
Jun 01, 2005 | 2.855 | 2.860 | 2.788 | 2.817 | 398,780 | -0.02(-0.71%) |
May 31, 2005 | 2.927 | 2.927 | 2.808 | 2.837 | 587,512 | +0.03(+1.04%) |
May 27, 2005 | 2.799 | 2.835 | 2.765 | 2.808 | 209,159 | +0.02(+0.65%) |
May 26, 2005 | 2.810 | 2.810 | 2.743 | 2.790 | 284,652 | -0.02(-0.56%) |
May 25, 2005 | 2.826 | 2.833 | 2.727 | 2.806 | 411,658 | -0.01(-0.40%) |
May 24, 2005 | 2.808 | 2.849 | 2.788 | 2.817 | 456,066 | +0.03(+1.13%) |
May 23, 2005 | 2.792 | 2.810 | 2.752 | 2.786 | 284,652 | +0.00(+0.16%) |
May 20, 2005 | 2.752 | 2.788 | 2.718 | 2.781 | 259,784 | +0.04(+1.31%) |
May 19, 2005 | 2.729 | 2.781 | 2.716 | 2.745 | 308,632 | +0.03(+1.25%) |
May 18, 2005 | 2.709 | 2.727 | 2.693 | 2.711 | 301,527 | +0.02(+0.92%) |
May 17, 2005 | 2.684 | 2.702 | 2.684 | 2.686 | 181,627 | -0.00(-0.08%) |
May 16, 2005 | 2.707 | 2.725 | 2.689 | 2.689 | 207,383 | -0.02(-0.67%) |
May 13, 2005 | 2.713 | 2.716 | 2.671 | 2.707 | 138,995 | +0.01(+0.33%) |
May 12, 2005 | 2.700 | 2.711 | 2.657 | 2.698 | 172,745 | +0.01(+0.25%) |
May 11, 2005 | 2.684 | 2.698 | 2.664 | 2.691 | 146,545 | +0.02(+0.84%) |
May 10, 2005 | 2.700 | 2.700 | 2.655 | 2.668 | 301,083 | -0.02(-0.75%) |
May 09, 2005 | 2.682 | 2.700 | 2.653 | 2.689 | 204,275 | +0.00(+0.08%) |
May 06, 2005 | 2.732 | 2.732 | 2.644 | 2.686 | 265,557 | -0.03(-1.00%) |
May 05, 2005 | 2.686 | 2.713 | 2.646 | 2.713 | 210,492 | +0.02(+0.92%) |
May 04, 2005 | 2.662 | 2.698 | 2.648 | 2.689 | 142,548 | +0.02(+0.59%) |
May 03, 2005 | 2.657 | 2.702 | 2.646 | 2.673 | 133,222 | -0.00(-0.17%) |
May 02, 2005 | 2.657 | 2.677 | 2.632 | 2.677 | 303,748 | -0.02(-0.83%) |
Apr 29, 2005 | 2.741 | 2.774 | 2.691 | 2.700 | 202,054 | -0.08(-2.84%) |
Apr 28, 2005 | 2.747 | 2.792 | 2.727 | 2.779 | 183,403 | +0.02(+0.73%) |
Apr 27, 2005 | 2.736 | 2.783 | 2.725 | 2.759 | 214,488 | +0.03(+0.99%) |
Apr 26, 2005 | 2.684 | 2.741 | 2.680 | 2.732 | 299,751 | +0.02(+0.92%) |
Apr 25, 2005 | 2.707 | 2.754 | 2.666 | 2.707 | 192,729 | +0.00(+0.00%) |
Apr 22, 2005 | 2.716 | 2.718 | 2.668 | 2.707 | 265,113 | -0.01(-0.25%) |
Apr 21, 2005 | 2.702 | 2.720 | 2.680 | 2.713 | 207,383 | +0.01(+0.42%) |
Apr 20, 2005 | 2.725 | 2.725 | 2.668 | 2.702 | 305,968 | +0.03(+1.27%) |
Apr 19, 2005 | 2.612 | 2.680 | 2.612 | 2.668 | 247,350 | +0.00(+0.08%) |
Apr 18, 2005 | 2.646 | 2.684 | 2.639 | 2.666 | 285,096 | -0.00(-0.17%) |
Apr 15, 2005 | 2.650 | 2.673 | 2.621 | 2.671 | 272,218 | -0.00(-0.08%) |
Apr 14, 2005 | 2.684 | 2.693 | 2.641 | 2.673 | 141,660 | -0.00(-0.08%) |
Apr 13, 2005 | 2.646 | 2.736 | 2.641 | 2.675 | 309,076 | +0.04(+1.37%) |
Apr 12, 2005 | 2.596 | 2.639 | 2.581 | 2.639 | 230,475 | +0.07(+2.54%) |
Apr 11, 2005 | 2.621 | 2.623 | 2.545 | 2.574 | 256,676 | -0.01(-0.26%) |
Apr 08, 2005 | 2.587 | 2.587 | 2.547 | 2.581 | 117,680 | +0.01(+0.26%) |
Apr 07, 2005 | 2.513 | 2.804 | 2.513 | 2.574 | 881,935 | +0.06(+2.51%) |
Apr 06, 2005 | 2.511 | 2.529 | 2.506 | 2.511 | 323,731 | +0.00(+0.00%) |
Apr 05, 2005 | 2.565 | 2.569 | 2.511 | 2.511 | 333,057 | -0.06(-2.36%) |
Apr 04, 2005 | 2.639 | 2.653 | 2.567 | 2.572 | 231,807 | -0.05(-1.72%) |