Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.927 | 2.935 | 2.874 | 2.882 | 443,986 | -0.05(-1.55%) |
Jun 29, 2005 | 2.918 | 2.928 | 2.846 | 2.928 | 482,550 | +0.03(+0.87%) |
Jun 28, 2005 | 2.881 | 2.971 | 2.851 | 2.902 | 865,229 | +0.03(+0.88%) |
Jun 27, 2005 | 2.814 | 2.903 | 2.811 | 2.877 | 985,866 | +0.07(+2.60%) |
Jun 24, 2005 | 2.842 | 2.891 | 2.803 | 2.804 | 848,418 | -0.04(-1.32%) |
Jun 23, 2005 | 2.852 | 2.880 | 2.825 | 2.842 | 488,483 | -0.02(-0.71%) |
Jun 22, 2005 | 2.815 | 2.863 | 2.815 | 2.862 | 1,093,649 | +0.05(+1.87%) |
Jun 21, 2005 | 2.845 | 2.858 | 2.798 | 2.809 | 751,513 | -0.03(-1.14%) |
Jun 20, 2005 | 2.811 | 2.876 | 2.800 | 2.842 | 1,335,913 | +0.04(+1.48%) |
Jun 17, 2005 | 2.774 | 2.829 | 2.773 | 2.800 | 1,050,140 | +0.03(+1.13%) |
Jun 16, 2005 | 2.756 | 2.790 | 2.741 | 2.769 | 976,967 | +0.03(+0.96%) |
Jun 15, 2005 | 2.756 | 2.775 | 2.730 | 2.743 | 384,656 | +0.02(+0.67%) |
Jun 14, 2005 | 2.704 | 2.726 | 2.685 | 2.724 | 456,840 | +0.01(+0.48%) |
Jun 13, 2005 | 2.729 | 2.735 | 2.685 | 2.711 | 568,579 | -0.00(-0.07%) |
Jun 10, 2005 | 2.696 | 2.762 | 2.696 | 2.713 | 529,025 | +0.02(+0.68%) |
Jun 09, 2005 | 2.701 | 2.711 | 2.663 | 2.695 | 716,904 | -0.01(-0.30%) |
Jun 08, 2005 | 2.703 | 2.742 | 2.702 | 2.703 | 439,041 | +0.01(+0.41%) |
Jun 07, 2005 | 2.723 | 2.738 | 2.682 | 2.692 | 625,931 | -0.03(-0.93%) |
Jun 06, 2005 | 2.781 | 2.781 | 2.710 | 2.717 | 743,602 | -0.02(-0.85%) |
Jun 03, 2005 | 2.684 | 2.744 | 2.681 | 2.741 | 584,400 | +0.07(+2.61%) |
Jun 02, 2005 | 2.720 | 2.720 | 2.657 | 2.671 | 727,781 | -0.05(-1.68%) |
Jun 01, 2005 | 2.721 | 2.727 | 2.672 | 2.716 | 1,071,895 | +0.01(+0.26%) |
May 31, 2005 | 2.771 | 2.780 | 2.699 | 2.709 | 1,203,410 | +1.33(+96.84%) |
May 27, 2005 | 1.346 | 1.377 | 1.346 | 1.376 | 332,247 | +0.03(+2.24%) |
May 26, 2005 | 1.346 | 1.347 | 1.334 | 1.346 | 559,679 | -0.00(-0.28%) |
May 25, 2005 | 1.353 | 1.355 | 1.345 | 1.350 | 409,376 | -0.00(-0.26%) |
May 24, 2005 | 1.354 | 1.369 | 1.350 | 1.354 | 741,624 | -0.00(-0.06%) |
May 23, 2005 | 1.361 | 1.363 | 1.354 | 1.354 | 423,220 | -0.00(-0.06%) |
May 20, 2005 | 1.358 | 1.358 | 1.342 | 1.355 | 555,724 | +0.00(+0.17%) |
May 19, 2005 | 1.351 | 1.360 | 1.340 | 1.353 | 1,959,867 | -1.35(-49.96%) |
May 18, 2005 | 2.659 | 2.725 | 2.654 | 2.704 | 3,543,978 | +0.06(+2.32%) |
May 17, 2005 | 2.632 | 2.651 | 2.622 | 2.643 | 2,990,231 | +0.01(+0.38%) |
May 16, 2005 | 2.604 | 2.634 | 2.584 | 2.632 | 3,472,782 | +0.04(+1.60%) |
May 13, 2005 | 2.636 | 2.637 | 2.584 | 2.591 | 4,176,831 | -0.07(-2.51%) |
May 12, 2005 | 2.675 | 2.675 | 2.645 | 2.658 | 4,833,416 | -0.03(-1.04%) |
May 11, 2005 | 2.714 | 2.714 | 2.667 | 2.685 | 6,597,495 | -0.03(-1.12%) |
May 10, 2005 | 2.711 | 2.735 | 2.680 | 2.716 | 7,602,149 | +0.01(+0.51%) |
May 09, 2005 | 2.683 | 2.713 | 2.655 | 2.702 | 14,476,518 | +0.07(+2.53%) |
May 06, 2005 | 2.616 | 2.645 | 2.607 | 2.635 | 3,322,479 | +0.03(+1.14%) |
May 05, 2005 | 2.624 | 2.679 | 2.600 | 2.606 | 4,683,114 | -0.01(-0.29%) |
May 04, 2005 | 2.584 | 2.620 | 2.584 | 2.613 | 1,321,081 | +0.03(+1.14%) |
May 03, 2005 | 2.569 | 2.589 | 2.569 | 2.584 | 1,843,185 | +0.01(+0.31%) |
May 02, 2005 | 2.551 | 2.584 | 2.551 | 2.576 | 1,249,885 | +0.02(+0.95%) |
Apr 29, 2005 | 2.542 | 2.566 | 2.532 | 2.551 | 2,483,949 | +0.02(+0.86%) |
Apr 28, 2005 | 2.526 | 2.562 | 2.508 | 2.530 | 2,681,715 | -0.00(-0.14%) |
Apr 27, 2005 | 2.564 | 2.564 | 2.531 | 2.533 | 2,270,361 | -0.03(-1.03%) |
Apr 26, 2005 | 2.562 | 2.582 | 2.547 | 2.560 | 1,795,721 | +0.00(+0.04%) |
Apr 25, 2005 | 2.566 | 2.593 | 2.554 | 2.559 | 3,528,156 | -0.01(-0.28%) |
Apr 22, 2005 | 2.569 | 2.590 | 2.564 | 2.566 | 2,254,539 | -0.00(-0.12%) |
Apr 21, 2005 | 2.548 | 2.581 | 2.538 | 2.569 | 1,938,113 | +0.02(+0.67%) |
Apr 20, 2005 | 2.579 | 2.590 | 2.541 | 2.551 | 4,200,563 | -0.04(-1.56%) |
Apr 19, 2005 | 2.579 | 2.592 | 2.565 | 2.592 | 1,851,095 | +0.02(+0.73%) |
Apr 18, 2005 | 2.577 | 2.582 | 2.558 | 2.573 | 2,389,021 | -0.01(-0.27%) |
Apr 15, 2005 | 2.600 | 2.637 | 2.580 | 2.580 | 2,365,289 | -0.02(-0.58%) |
Apr 14, 2005 | 2.577 | 2.603 | 2.576 | 2.595 | 3,456,960 | +0.02(+0.79%) |
Apr 13, 2005 | 2.608 | 2.608 | 2.572 | 2.575 | 2,096,326 | -0.04(-1.37%) |
Apr 12, 2005 | 2.619 | 2.624 | 2.602 | 2.611 | 2,697,537 | -0.01(-0.39%) |
Apr 11, 2005 | 2.627 | 2.639 | 2.617 | 2.621 | 2,974,410 | +0.00(+0.02%) |
Apr 08, 2005 | 2.630 | 2.635 | 2.617 | 2.621 | 2,159,611 | -0.01(-0.50%) |
Apr 07, 2005 | 2.636 | 2.667 | 2.626 | 2.634 | 2,650,073 | -0.01(-0.19%) |
Apr 06, 2005 | 2.610 | 2.640 | 2.601 | 2.639 | 1,961,845 | +0.02(+0.87%) |
Apr 05, 2005 | 2.604 | 2.620 | 2.591 | 2.616 | 2,183,343 | +0.01(+0.47%) |
Apr 04, 2005 | 2.557 | 2.621 | 2.546 | 2.604 | 1,732,435 | +0.04(+1.42%) |