Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.259 | 2.273 | 2.225 | 2.233 | 5,139,867 | -0.01(-0.54%) |
Jun 29, 2005 | 2.282 | 2.287 | 2.239 | 2.245 | 3,921,228 | -0.03(-1.49%) |
Jun 28, 2005 | 2.268 | 2.293 | 2.263 | 2.279 | 3,211,630 | +0.02(+0.69%) |
Jun 27, 2005 | 2.271 | 2.282 | 2.247 | 2.264 | 2,531,710 | -0.00(-0.22%) |
Jun 24, 2005 | 2.338 | 2.342 | 2.261 | 2.269 | 8,743,621 | -0.07(-2.81%) |
Jun 23, 2005 | 2.368 | 2.390 | 2.334 | 2.334 | 2,959,808 | -0.03(-1.25%) |
Jun 22, 2005 | 2.367 | 2.373 | 2.342 | 2.364 | 3,495,829 | +0.01(+0.31%) |
Jun 21, 2005 | 2.338 | 2.359 | 2.333 | 2.357 | 2,838,394 | +0.01(+0.52%) |
Jun 20, 2005 | 2.349 | 2.355 | 2.328 | 2.344 | 3,967,995 | -0.01(-0.38%) |
Jun 17, 2005 | 2.368 | 2.372 | 2.339 | 2.353 | 4,615,538 | -0.01(-0.61%) |
Jun 16, 2005 | 2.346 | 2.381 | 2.341 | 2.368 | 2,076,632 | +0.02(+0.64%) |
Jun 15, 2005 | 2.368 | 2.380 | 2.329 | 2.353 | 4,690,185 | -0.02(-0.89%) |
Jun 14, 2005 | 2.374 | 2.385 | 2.362 | 2.374 | 2,551,496 | +0.00(+0.00%) |
Jun 13, 2005 | 2.355 | 2.390 | 2.332 | 2.374 | 2,748,457 | +0.01(+0.35%) |
Jun 10, 2005 | 2.368 | 2.376 | 2.333 | 2.366 | 2,189,053 | +0.01(+0.47%) |
Jun 09, 2005 | 2.352 | 2.363 | 2.309 | 2.354 | 3,771,035 | -0.03(-1.05%) |
Jun 08, 2005 | 2.387 | 2.391 | 2.368 | 2.379 | 2,645,030 | +0.01(+0.23%) |
Jun 07, 2005 | 2.382 | 2.402 | 2.369 | 2.374 | 3,709,878 | -0.01(-0.40%) |
Jun 06, 2005 | 2.383 | 2.389 | 2.373 | 2.383 | 3,997,674 | -0.00(-0.09%) |
Jun 03, 2005 | 2.379 | 2.389 | 2.369 | 2.386 | 4,149,667 | -0.00(-0.07%) |
Jun 02, 2005 | 2.352 | 2.388 | 2.342 | 2.387 | 2,842,891 | +0.04(+1.63%) |
Jun 01, 2005 | 2.346 | 2.366 | 2.327 | 2.349 | 2,449,868 | -0.01(-0.33%) |
May 31, 2005 | 2.342 | 2.366 | 2.327 | 2.357 | 10,229,371 | +0.02(+0.93%) |
May 27, 2005 | 2.334 | 2.354 | 2.322 | 2.335 | 4,754,939 | +0.00(+0.19%) |
May 26, 2005 | 2.314 | 2.331 | 2.307 | 2.331 | 3,929,323 | +0.03(+1.18%) |
May 25, 2005 | 2.318 | 2.318 | 2.265 | 2.303 | 3,539,898 | -0.01(-0.29%) |
May 24, 2005 | 2.330 | 2.331 | 2.282 | 2.310 | 5,200,125 | -0.02(-0.84%) |
May 23, 2005 | 2.332 | 2.346 | 2.313 | 2.329 | 3,618,143 | +0.03(+1.50%) |
May 20, 2005 | 2.285 | 2.304 | 2.255 | 2.295 | 5,303,552 | -0.00(-0.17%) |
May 19, 2005 | 2.313 | 2.325 | 2.289 | 2.299 | 5,572,462 | -0.01(-0.58%) |
May 18, 2005 | 2.302 | 2.334 | 2.268 | 2.312 | 7,205,707 | +0.03(+1.12%) |
May 17, 2005 | 2.174 | 2.299 | 2.174 | 2.287 | 11,295,118 | +0.11(+5.19%) |
May 16, 2005 | 2.182 | 2.200 | 2.164 | 2.174 | 5,193,829 | -0.01(-0.66%) |
May 13, 2005 | 2.192 | 2.217 | 2.164 | 2.188 | 6,290,154 | +0.00(+0.10%) |
May 12, 2005 | 2.188 | 2.204 | 2.171 | 2.186 | 4,334,037 | +0.00(+0.08%) |
May 11, 2005 | 2.182 | 2.196 | 2.174 | 2.184 | 3,893,348 | +0.00(+0.13%) |
May 10, 2005 | 2.185 | 2.197 | 2.168 | 2.182 | 6,075,206 | -0.01(-0.66%) |
May 09, 2005 | 2.208 | 2.208 | 2.180 | 2.196 | 2,661,219 | +0.00(+0.18%) |
May 06, 2005 | 2.185 | 2.202 | 2.165 | 2.192 | 1,667,421 | +0.01(+0.66%) |
May 05, 2005 | 2.180 | 2.198 | 2.167 | 2.178 | 5,351,218 | -0.01(-0.58%) |
May 04, 2005 | 2.199 | 2.215 | 2.172 | 2.190 | 5,925,912 | -0.01(-0.50%) |
May 03, 2005 | 2.207 | 2.231 | 2.172 | 2.202 | 6,591,442 | -0.01(-0.40%) |
May 02, 2005 | 2.198 | 2.219 | 2.177 | 2.210 | 4,034,548 | +0.02(+0.81%) |
Apr 29, 2005 | 2.201 | 2.205 | 2.153 | 2.193 | 4,253,094 | +0.01(+0.46%) |
Apr 28, 2005 | 2.216 | 2.224 | 2.178 | 2.183 | 3,839,386 | -0.03(-1.53%) |
Apr 27, 2005 | 2.217 | 2.227 | 2.189 | 2.217 | 4,539,991 | -0.00(-0.02%) |
Apr 26, 2005 | 2.222 | 2.263 | 2.207 | 2.217 | 3,435,572 | -0.00(-0.23%) |
Apr 25, 2005 | 2.213 | 2.233 | 2.194 | 2.222 | 4,169,453 | +0.01(+0.40%) |
Apr 22, 2005 | 2.180 | 2.234 | 2.154 | 2.213 | 5,018,453 | +0.03(+1.50%) |
Apr 21, 2005 | 2.165 | 2.199 | 2.141 | 2.180 | 10,911,089 | +0.06(+2.70%) |
Apr 20, 2005 | 2.152 | 2.207 | 2.122 | 2.123 | 20,825,682 | +0.08(+4.06%) |
Apr 19, 2005 | 2.025 | 2.040 | 2.018 | 2.040 | 4,917,724 | +0.02(+1.02%) |
Apr 18, 2005 | 2.005 | 2.049 | 1.996 | 2.020 | 3,988,681 | +0.02(+0.78%) |
Apr 15, 2005 | 2.040 | 2.046 | 2.001 | 2.004 | 9,099,769 | -0.04(-2.09%) |
Apr 14, 2005 | 2.050 | 2.070 | 2.029 | 2.047 | 10,377,766 | +0.00(+0.16%) |
Apr 13, 2005 | 2.033 | 2.060 | 2.027 | 2.044 | 5,395,287 | -0.00(-0.08%) |
Apr 12, 2005 | 2.051 | 2.064 | 2.004 | 2.045 | 4,351,125 | -0.01(-0.24%) |
Apr 11, 2005 | 2.085 | 2.085 | 2.039 | 2.050 | 1,789,735 | -0.02(-1.15%) |
Apr 08, 2005 | 2.108 | 2.116 | 2.072 | 2.074 | 2,610,855 | -0.03(-1.30%) |
Apr 07, 2005 | 2.076 | 2.106 | 2.076 | 2.101 | 4,343,031 | +0.03(+1.45%) |
Apr 06, 2005 | 2.044 | 2.081 | 2.041 | 2.071 | 4,184,742 | +0.03(+1.53%) |
Apr 05, 2005 | 2.049 | 2.064 | 2.033 | 2.040 | 3,056,040 | +0.02(+0.93%) |
Apr 04, 2005 | 2.068 | 2.068 | 1.990 | 2.021 | 5,443,853 | -0.05(-2.23%) |