Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.102 | 2.108 | 2.102 | 2.108 | 21,248 | +0.02(+0.95%) |
Jun 29, 2005 | 2.091 | 2.102 | 2.075 | 2.089 | 90,305 | -0.03(-1.25%) |
Jun 28, 2005 | 2.075 | 2.115 | 2.075 | 2.115 | 31,113 | +0.03(+1.39%) |
Jun 27, 2005 | 2.070 | 2.086 | 2.069 | 2.086 | 11,383 | +0.02(+0.89%) |
Jun 24, 2005 | 2.058 | 2.068 | 2.058 | 2.068 | 5,312 | -0.01(-0.70%) |
Jun 23, 2005 | 2.043 | 2.082 | 2.043 | 2.082 | 9,865 | +0.04(+1.94%) |
Jun 22, 2005 | 2.041 | 2.043 | 2.041 | 2.043 | 15,936 | +0.00(+0.06%) |
Jun 21, 2005 | 2.036 | 2.041 | 2.036 | 2.041 | 29,595 | +0.01(+0.52%) |
Jun 20, 2005 | 2.041 | 2.041 | 2.016 | 2.031 | 160,880 | -0.01(-0.64%) |
Jun 17, 2005 | 2.056 | 2.056 | 2.044 | 2.044 | 19,730 | +0.01(+0.26%) |
Jun 16, 2005 | 2.040 | 2.041 | 2.039 | 2.039 | 23,524 | -0.01(-0.26%) |
Jun 15, 2005 | 2.043 | 2.049 | 2.035 | 2.044 | 36,425 | -0.01(-0.64%) |
Jun 14, 2005 | 2.075 | 2.075 | 2.057 | 2.057 | 6,829 | -0.02(-0.89%) |
Jun 13, 2005 | 2.033 | 2.075 | 2.028 | 2.075 | 90,305 | +0.04(+2.07%) |
Jun 10, 2005 | 2.036 | 2.036 | 2.033 | 2.033 | 53,879 | +0.00(+0.06%) |
Jun 09, 2005 | 2.060 | 2.060 | 2.016 | 2.032 | 95,617 | -0.02(-0.84%) |
Jun 08, 2005 | 2.050 | 2.050 | 2.023 | 2.049 | 46,291 | +0.00(+0.06%) |
Jun 07, 2005 | 2.048 | 2.048 | 2.048 | 2.048 | 21,248 | -0.01(-0.38%) |
Jun 06, 2005 | 2.025 | 2.056 | 2.024 | 2.056 | 50,844 | +0.03(+1.50%) |
Jun 03, 2005 | 2.029 | 2.037 | 2.024 | 2.025 | 22,007 | +0.00(+0.07%) |
Jun 02, 2005 | 2.021 | 2.024 | 2.014 | 2.024 | 15,177 | +0.01(+0.39%) |
Jun 01, 2005 | 1.996 | 2.016 | 1.996 | 2.016 | 39,461 | +0.03(+1.26%) |
May 31, 2005 | 1.985 | 2.011 | 1.985 | 1.991 | 84,234 | -0.00(-0.07%) |
May 27, 2005 | 1.983 | 1.992 | 1.983 | 1.992 | 15,936 | +0.01(+0.47%) |
May 26, 2005 | 1.992 | 1.992 | 1.974 | 1.983 | 45,532 | -0.01(-0.46%) |
May 25, 2005 | 2.011 | 2.011 | 1.986 | 1.992 | 37,943 | -0.01(-0.59%) |
May 24, 2005 | 1.999 | 2.015 | 1.999 | 2.004 | 49,326 | +0.01(+0.26%) |
May 23, 2005 | 1.983 | 1.999 | 1.982 | 1.999 | 20,489 | +0.01(+0.33%) |
May 20, 2005 | 1.998 | 1.998 | 1.992 | 1.992 | 6,829 | -0.01(-0.26%) |
May 19, 2005 | 2.031 | 2.031 | 1.986 | 1.998 | 92,582 | -0.03(-1.43%) |
May 18, 2005 | 2.020 | 2.028 | 2.020 | 2.027 | 12,900 | +0.02(+0.85%) |
May 17, 2005 | 2.016 | 2.023 | 2.010 | 2.010 | 34,907 | +0.00(+0.20%) |
May 16, 2005 | 2.020 | 2.020 | 2.006 | 2.006 | 28,078 | -0.02(-0.85%) |
May 13, 2005 | 2.014 | 2.024 | 2.014 | 2.023 | 27,319 | +0.01(+0.46%) |
May 12, 2005 | 2.014 | 2.023 | 2.002 | 2.014 | 53,120 | -0.00(-0.13%) |
May 11, 2005 | 2.027 | 2.028 | 2.016 | 2.016 | 44,014 | -0.01(-0.58%) |
May 10, 2005 | 2.039 | 2.039 | 2.028 | 2.028 | 25,801 | -0.01(-0.52%) |
May 09, 2005 | 2.037 | 2.039 | 2.037 | 2.039 | 4,553 | +0.01(+0.39%) |
May 06, 2005 | 2.045 | 2.046 | 2.031 | 2.031 | 25,801 | -0.03(-1.34%) |
May 05, 2005 | 2.058 | 2.058 | 2.058 | 2.058 | 0 | +0.00(+0.00%) |
May 04, 2005 | 2.058 | 2.058 | 2.058 | 2.058 | 5,312 | +0.00(+0.06%) |
May 03, 2005 | 2.053 | 2.057 | 2.037 | 2.057 | 83,475 | -0.01(-0.45%) |
May 02, 2005 | 2.075 | 2.075 | 2.066 | 2.066 | 34,149 | -0.02(-1.07%) |
Apr 29, 2005 | 2.089 | 2.089 | 2.089 | 2.089 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 2.095 | 2.095 | 2.056 | 2.089 | 70,574 | +0.01(+0.63%) |
Apr 27, 2005 | 2.099 | 2.099 | 2.075 | 2.075 | 14,418 | -0.01(-0.63%) |
Apr 26, 2005 | 2.089 | 2.089 | 2.089 | 2.089 | 1,517 | -0.01(-0.50%) |
Apr 25, 2005 | 2.075 | 2.099 | 2.075 | 2.099 | 17,453 | +0.03(+1.21%) |
Apr 22, 2005 | 2.075 | 2.075 | 2.061 | 2.074 | 17,453 | -0.01(-0.32%) |
Apr 21, 2005 | 2.066 | 2.081 | 2.043 | 2.081 | 56,915 | +0.00(+0.00%) |
Apr 20, 2005 | 2.082 | 2.082 | 2.064 | 2.081 | 13,659 | +0.00(+0.06%) |
Apr 19, 2005 | 2.036 | 2.089 | 2.036 | 2.079 | 66,021 | +0.05(+2.47%) |
Apr 18, 2005 | 2.029 | 2.029 | 2.029 | 2.029 | 758 | +0.01(+0.65%) |
Apr 15, 2005 | 2.023 | 2.027 | 2.016 | 2.016 | 18,971 | +0.00(+0.00%) |
Apr 14, 2005 | 1.994 | 2.016 | 1.994 | 2.016 | 28,837 | +0.01(+0.66%) |
Apr 13, 2005 | 1.994 | 2.016 | 1.994 | 2.003 | 31,872 | +0.01(+0.53%) |
Apr 12, 2005 | 1.995 | 1.995 | 1.992 | 1.992 | 16,695 | -0.00(-0.13%) |
Apr 11, 2005 | 2.019 | 2.019 | 1.995 | 1.995 | 45,532 | -0.02(-0.98%) |
Apr 08, 2005 | 2.029 | 2.029 | 2.010 | 2.015 | 9,106 | -0.02(-0.78%) |
Apr 07, 2005 | 2.011 | 2.041 | 2.006 | 2.031 | 56,915 | +0.02(+0.79%) |
Apr 06, 2005 | 2.011 | 2.023 | 2.010 | 2.015 | 62,986 | +0.01(+0.39%) |
Apr 05, 2005 | 2.045 | 2.045 | 2.000 | 2.007 | 100,170 | -0.04(-1.87%) |
Apr 04, 2005 | 2.056 | 2.056 | 2.045 | 2.045 | 15,177 | +0.00(+0.13%) |