Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.830 | 2.830 | 2.830 | 2.830 | 436 | +0.00(+0.00%) |
Jul 28, 2005 | 2.830 | 2.972 | 2.830 | 2.830 | 1,000 | +0.00(+0.00%) |
Jul 27, 2005 | 2.830 | 2.900 | 2.830 | 2.830 | 1,785 | -0.02(-0.70%) |
Jul 26, 2005 | 2.790 | 3.000 | 2.790 | 2.850 | 9,675 | -0.25(-8.06%) |
Jul 25, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 2.783 | 3.100 | 2.783 | 3.100 | 1,757 | -0.05(-1.56%) |
Jul 21, 2005 | 2.900 | 3.149 | 2.900 | 3.149 | 1,934 | +0.19(+6.39%) |
Jul 20, 2005 | 2.900 | 2.960 | 2.900 | 2.960 | 872 | -0.19(-6.06%) |
Jul 19, 2005 | 3.000 | 3.151 | 3.000 | 3.151 | 1,292 | +0.15(+5.03%) |
Jul 18, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 3.000 | 3.150 | 3.000 | 3.000 | 7,992 | -0.15(-4.76%) |
Jul 14, 2005 | 3.150 | 3.450 | 3.150 | 3.150 | 6,667 | +0.00(+0.00%) |
Jul 13, 2005 | 3.170 | 3.170 | 3.150 | 3.150 | 200 | +0.20(+6.78%) |
Jul 12, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 1,125 | -0.19(-6.05%) |
Jul 11, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 2.956 | 3.150 | 2.956 | 3.140 | 4,375 | +0.17(+5.72%) |
Jul 07, 2005 | 2.970 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 2.950 | 2.970 | 2.950 | 2.970 | 300 | +0.05(+1.71%) |
Jul 05, 2005 | 3.250 | 3.250 | 2.900 | 2.920 | 3,800 | -0.08(-2.67%) |
Jul 01, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 3.050 | 3.062 | 3.000 | 3.000 | 1,500 | +0.00(+0.00%) |
Jun 29, 2005 | 2.950 | 3.040 | 2.900 | 3.000 | 4,934 | -0.01(-0.33%) |
Jun 28, 2005 | 3.000 | 3.300 | 3.000 | 3.010 | 13,087 | +0.21(+7.58%) |
Jun 27, 2005 | 2.700 | 2.880 | 2.700 | 2.798 | 1,861 | +0.10(+3.63%) |
Jun 24, 2005 | 2.710 | 2.710 | 2.700 | 2.700 | 741 | -0.20(-6.90%) |
Jun 23, 2005 | 2.880 | 3.006 | 2.700 | 2.900 | 2,826 | -0.06(-2.03%) |
Jun 22, 2005 | 3.300 | 3.300 | 2.960 | 2.960 | 454 | -0.19(-6.03%) |
Jun 21, 2005 | 3.400 | 3.400 | 3.150 | 3.150 | 3,907 | +0.25(+8.62%) |
Jun 20, 2005 | 2.600 | 3.000 | 2.520 | 2.900 | 10,169 | -0.10(-3.33%) |
Jun 17, 2005 | 3.000 | 3.280 | 2.750 | 3.000 | 9,115 | +0.15(+5.26%) |
Jun 16, 2005 | 2.900 | 2.900 | 2.850 | 2.850 | 5,595 | -0.05(-1.72%) |
Jun 15, 2005 | 2.900 | 2.900 | 2.746 | 2.900 | 3,350 | +0.25(+9.43%) |
Jun 14, 2005 | 2.611 | 2.650 | 2.611 | 2.650 | 624 | -0.02(-0.82%) |
Jun 13, 2005 | 2.990 | 2.990 | 2.672 | 2.672 | 2,250 | -0.19(-6.57%) |
Jun 10, 2005 | 2.780 | 2.860 | 2.780 | 2.860 | 648 | +0.06(+2.14%) |
Jun 09, 2005 | 2.550 | 2.800 | 2.550 | 2.800 | 4,200 | +0.25(+9.80%) |
Jun 08, 2005 | 2.550 | 2.550 | 2.550 | 2.550 | 200 | -0.01(-0.39%) |
Jun 07, 2005 | 2.520 | 2.596 | 2.520 | 2.560 | 587 | -0.19(-6.91%) |
Jun 06, 2005 | 2.520 | 2.900 | 2.520 | 2.750 | 8,357 | +0.04(+1.48%) |
Jun 03, 2005 | 3.240 | 3.240 | 2.350 | 2.710 | 5,433 | +0.00(+0.00%) |
Jun 02, 2005 | 2.620 | 2.950 | 2.620 | 2.710 | 94,084 | +0.15(+5.86%) |
Jun 01, 2005 | 2.490 | 2.610 | 2.490 | 2.560 | 3,400 | -0.04(-1.54%) |
May 31, 2005 | 2.600 | 2.600 | 2.600 | 2.600 | 400 | +0.09(+3.59%) |
May 27, 2005 | 2.500 | 2.620 | 2.500 | 2.510 | 1,624 | +0.06(+2.45%) |
May 26, 2005 | 2.451 | 2.451 | 2.450 | 2.450 | 1,881 | -0.05(-2.00%) |
May 25, 2005 | 2.560 | 2.571 | 2.500 | 2.500 | 1,325 | +0.05(+2.04%) |
May 24, 2005 | 2.560 | 2.805 | 2.300 | 2.450 | 8,800 | -0.11(-4.30%) |
May 23, 2005 | 2.640 | 2.640 | 2.560 | 2.560 | 1,262 | -0.06(-2.29%) |
May 20, 2005 | 2.560 | 2.620 | 2.560 | 2.620 | 1,525 | +0.07(+2.75%) |
May 19, 2005 | 2.550 | 2.560 | 2.550 | 2.550 | 2,151 | -0.11(-4.06%) |
May 18, 2005 | 3.100 | 3.100 | 2.620 | 2.658 | 5,400 | +0.09(+3.42%) |
May 17, 2005 | 3.220 | 3.220 | 2.240 | 2.570 | 13,123 | -0.29(-10.14%) |
May 16, 2005 | 3.250 | 3.250 | 2.860 | 2.860 | 3,641 | -0.08(-2.72%) |
May 13, 2005 | 3.070 | 3.070 | 2.940 | 2.940 | 924 | +0.03(+1.03%) |
May 12, 2005 | 3.250 | 3.250 | 2.871 | 2.910 | 7,796 | -0.26(-8.20%) |
May 11, 2005 | 2.740 | 3.170 | 2.740 | 3.170 | 10,351 | +0.22(+7.49%) |
May 10, 2005 | 2.700 | 3.100 | 2.690 | 2.949 | 35,130 | +0.56(+23.39%) |
May 09, 2005 | 2.010 | 2.440 | 2.010 | 2.390 | 9,437 | +0.38(+18.91%) |
May 06, 2005 | 2.400 | 2.400 | 2.000 | 2.010 | 17,469 | -0.14(-6.51%) |
May 05, 2005 | 2.300 | 2.370 | 1.760 | 2.150 | 6,676 | +0.14(+6.97%) |
May 04, 2005 | 1.800 | 2.208 | 1.520 | 2.010 | 13,172 | -0.14(-6.51%) |
May 03, 2005 | 2.200 | 2.200 | 2.150 | 2.150 | 500 | +0.22(+11.40%) |