Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.365 | 2.480 | 2.350 | 2.368 | 25,923 | +0.03(+1.20%) |
Jun 29, 2005 | 2.340 | 2.340 | 2.300 | 2.340 | 6,254 | +0.01(+0.52%) |
Jun 28, 2005 | 2.410 | 2.410 | 2.328 | 2.328 | 550 | -0.07(-3.00%) |
Jun 27, 2005 | 2.400 | 2.410 | 2.350 | 2.400 | 6,340 | +0.00(+0.00%) |
Jun 24, 2005 | 2.220 | 2.400 | 2.200 | 2.400 | 78,930 | +0.18(+8.11%) |
Jun 23, 2005 | 2.270 | 2.270 | 2.210 | 2.220 | 29,773 | -0.04(-1.77%) |
Jun 22, 2005 | 2.320 | 2.320 | 2.250 | 2.260 | 8,593 | -0.01(-0.44%) |
Jun 21, 2005 | 2.220 | 2.310 | 2.220 | 2.270 | 28,053 | +0.01(+0.44%) |
Jun 20, 2005 | 2.300 | 2.550 | 2.220 | 2.260 | 28,636 | -0.04(-1.74%) |
Jun 17, 2005 | 2.380 | 2.380 | 2.300 | 2.300 | 800 | -0.05(-2.13%) |
Jun 16, 2005 | 2.260 | 2.490 | 2.260 | 2.350 | 17,500 | -0.04(-1.68%) |
Jun 15, 2005 | 2.500 | 2.530 | 2.310 | 2.390 | 5,800 | -0.05(-2.05%) |
Jun 14, 2005 | 2.340 | 2.510 | 2.340 | 2.440 | 13,625 | +0.04(+1.67%) |
Jun 13, 2005 | 2.600 | 2.600 | 2.320 | 2.400 | 6,741 | +0.10(+4.35%) |
Jun 10, 2005 | 2.580 | 2.580 | 2.250 | 2.300 | 7,325 | +0.00(+0.00%) |
Jun 09, 2005 | 2.340 | 2.340 | 2.210 | 2.300 | 4,875 | +0.05(+2.22%) |
Jun 08, 2005 | 2.300 | 2.300 | 2.250 | 2.250 | 3,000 | -0.07(-3.02%) |
Jun 07, 2005 | 2.340 | 2.340 | 2.260 | 2.320 | 8,700 | -0.01(-0.43%) |
Jun 06, 2005 | 2.310 | 2.330 | 2.300 | 2.330 | 3,200 | +0.03(+1.30%) |
Jun 03, 2005 | 2.300 | 2.350 | 2.280 | 2.300 | 8,151 | +0.04(+1.77%) |
Jun 02, 2005 | 2.300 | 2.380 | 2.260 | 2.260 | 11,350 | -0.07(-3.00%) |
Jun 01, 2005 | 2.300 | 2.340 | 2.270 | 2.330 | 6,300 | +0.05(+2.19%) |
May 31, 2005 | 2.270 | 2.350 | 2.270 | 2.280 | 13,115 | -0.00(-0.04%) |
May 27, 2005 | 2.350 | 2.350 | 2.281 | 2.281 | 1,325 | -0.02(-0.83%) |
May 26, 2005 | 2.331 | 2.331 | 2.300 | 2.300 | 1,889 | -0.07(-2.95%) |
May 25, 2005 | 2.320 | 2.500 | 2.320 | 2.370 | 73,975 | +0.05(+2.16%) |
May 24, 2005 | 2.370 | 2.370 | 2.320 | 2.320 | 1,800 | +0.01(+0.43%) |
May 23, 2005 | 2.390 | 2.420 | 2.310 | 2.310 | 5,955 | -0.08(-3.35%) |
May 20, 2005 | 2.440 | 2.440 | 2.270 | 2.390 | 15,975 | -0.10(-4.02%) |
May 19, 2005 | 2.560 | 2.560 | 2.360 | 2.490 | 17,664 | -0.11(-4.23%) |
May 18, 2005 | 2.570 | 2.600 | 2.490 | 2.600 | 2,500 | +0.08(+3.17%) |
May 17, 2005 | 2.400 | 2.560 | 2.400 | 2.520 | 10,281 | +0.12(+5.00%) |
May 16, 2005 | 2.440 | 2.440 | 2.350 | 2.400 | 2,900 | -0.04(-1.48%) |
May 13, 2005 | 2.310 | 2.436 | 2.310 | 2.436 | 3,600 | +0.08(+3.22%) |
May 12, 2005 | 2.350 | 2.360 | 2.270 | 2.360 | 3,800 | +0.00(+0.00%) |
May 11, 2005 | 2.300 | 2.360 | 2.300 | 2.360 | 1,400 | +0.04(+1.72%) |
May 10, 2005 | 2.550 | 2.550 | 2.230 | 2.320 | 36,809 | -0.10(-4.13%) |
May 09, 2005 | 2.380 | 2.600 | 2.360 | 2.420 | 24,350 | -0.06(-2.42%) |
May 06, 2005 | 2.490 | 2.500 | 2.380 | 2.480 | 9,965 | +0.03(+1.22%) |
May 05, 2005 | 2.440 | 2.450 | 2.440 | 2.450 | 760 | +0.00(+0.00%) |
May 04, 2005 | 2.520 | 2.520 | 2.446 | 2.450 | 625 | +0.06(+2.51%) |
May 03, 2005 | 2.330 | 2.390 | 2.300 | 2.390 | 2,720 | +0.06(+2.58%) |
May 02, 2005 | 2.340 | 2.341 | 2.330 | 2.330 | 1,166 | -0.03(-1.27%) |
Apr 29, 2005 | 2.290 | 2.520 | 2.290 | 2.360 | 7,750 | -0.08(-3.28%) |
Apr 28, 2005 | 2.450 | 2.450 | 2.440 | 2.440 | 3,030 | -0.06(-2.40%) |
Apr 27, 2005 | 2.510 | 2.510 | 2.500 | 2.500 | 3,000 | -0.04(-1.57%) |
Apr 26, 2005 | 2.575 | 2.575 | 2.510 | 2.540 | 2,900 | +0.03(+1.20%) |
Apr 25, 2005 | 2.510 | 2.550 | 2.500 | 2.510 | 1,130 | -0.05(-1.95%) |
Apr 22, 2005 | 2.550 | 2.560 | 2.520 | 2.560 | 14,160 | +0.06(+2.40%) |
Apr 21, 2005 | 2.340 | 2.500 | 2.330 | 2.500 | 17,175 | +0.17(+7.30%) |
Apr 20, 2005 | 2.509 | 2.509 | 2.310 | 2.330 | 2,395 | +0.02(+0.87%) |
Apr 19, 2005 | 2.360 | 2.470 | 2.290 | 2.310 | 28,624 | +0.02(+0.87%) |
Apr 18, 2005 | 2.470 | 2.471 | 2.280 | 2.290 | 67,468 | -0.23(-9.13%) |
Apr 15, 2005 | 2.480 | 2.520 | 2.480 | 2.520 | 1,100 | +0.04(+1.61%) |
Apr 14, 2005 | 2.450 | 2.490 | 2.410 | 2.480 | 8,149 | -0.03(-1.20%) |
Apr 13, 2005 | 2.710 | 2.710 | 2.410 | 2.510 | 57,281 | -0.27(-9.71%) |
Apr 12, 2005 | 2.840 | 2.890 | 2.780 | 2.780 | 70,040 | -0.12(-4.24%) |
Apr 11, 2005 | 2.910 | 2.940 | 2.900 | 2.903 | 32,425 | +0.04(+1.50%) |
Apr 08, 2005 | 2.860 | 2.860 | 2.860 | 2.860 | 1,000 | +0.03(+1.06%) |
Apr 07, 2005 | 2.910 | 2.910 | 2.800 | 2.830 | 44,480 | -0.09(-3.08%) |
Apr 06, 2005 | 2.900 | 3.060 | 2.880 | 2.920 | 11,705 | +0.04(+1.39%) |
Apr 05, 2005 | 2.920 | 3.070 | 2.800 | 2.880 | 215,113 | +0.03(+1.05%) |
Apr 04, 2005 | 2.990 | 2.990 | 2.850 | 2.850 | 90,950 | -0.15(-5.00%) |