Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.168 | 3.173 | 3.014 | 3.157 | 6,769 | +0.09(+3.01%) |
Jun 29, 2005 | 3.065 | 3.065 | 3.065 | 3.065 | 564 | -0.04(-1.43%) |
Jun 28, 2005 | 3.120 | 3.147 | 3.109 | 3.109 | 6,679 | -0.08(-2.56%) |
Jun 27, 2005 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 3.191 | 3.191 | 3.191 | 3.191 | 3,632 | +0.00(+0.00%) |
Jun 23, 2005 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 3.111 | 3.191 | 3.111 | 3.191 | 1,692 | -0.05(-1.42%) |
Jun 21, 2005 | 3.191 | 3.265 | 3.191 | 3.237 | 36,159 | +0.05(+1.44%) |
Jun 20, 2005 | 3.191 | 3.191 | 3.191 | 3.191 | 1,968 | +0.00(+0.00%) |
Jun 17, 2005 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 3.191 | 3.191 | 3.191 | 3.191 | 564 | -0.04(-1.26%) |
Jun 15, 2005 | 3.127 | 3.232 | 3.111 | 3.232 | 3,847 | -0.00(-0.11%) |
Jun 14, 2005 | 3.235 | 3.235 | 3.235 | 3.235 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 3.246 | 3.271 | 3.144 | 3.235 | 9,375 | -0.04(-1.14%) |
Jun 10, 2005 | 3.272 | 3.272 | 3.272 | 3.272 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 3.216 | 3.272 | 3.216 | 3.272 | 2,431 | -0.00(-0.05%) |
Jun 08, 2005 | 3.278 | 3.278 | 3.207 | 3.274 | 15,230 | +0.06(+1.86%) |
Jun 07, 2005 | 3.235 | 3.235 | 3.214 | 3.214 | 2,786 | +0.01(+0.33%) |
Jun 06, 2005 | 3.204 | 3.204 | 3.204 | 3.204 | 2,820 | +0.01(+0.40%) |
Jun 03, 2005 | 3.209 | 3.228 | 3.191 | 3.191 | 2,256 | -0.02(-0.55%) |
Jun 02, 2005 | 3.111 | 3.244 | 3.111 | 3.209 | 5,550 | -0.12(-3.47%) |
Jun 01, 2005 | 3.280 | 3.324 | 3.280 | 3.324 | 27,753 | +1.71(+106.21%) |
May 31, 2005 | 1.559 | 1.612 | 1.559 | 1.612 | 9,025 | +0.02(+1.03%) |
May 27, 2005 | 1.551 | 1.595 | 1.551 | 1.595 | 5,641 | +0.00(+0.03%) |
May 26, 2005 | 1.599 | 1.599 | 1.575 | 1.595 | 14,666 | -0.00(-0.17%) |
May 25, 2005 | 1.598 | 1.598 | 1.598 | 1.598 | 1,128 | -0.00(-0.06%) |
May 24, 2005 | 1.599 | 1.639 | 1.599 | 1.599 | 5,641 | +0.02(+1.01%) |
May 23, 2005 | 1.595 | 1.639 | 1.583 | 1.583 | 16,923 | -0.01(-0.81%) |
May 20, 2005 | 1.530 | 1.595 | 1.530 | 1.595 | 9,025 | +0.02(+1.41%) |
May 19, 2005 | 1.595 | 1.595 | 1.564 | 1.573 | 12,466 | -1.54(-49.43%) |
May 18, 2005 | 3.147 | 3.191 | 3.111 | 3.111 | 85,744 | +0.00(+0.11%) |
May 17, 2005 | 3.108 | 3.108 | 3.108 | 3.108 | 0 | +0.00(+0.00%) |
May 16, 2005 | 3.108 | 3.108 | 3.108 | 3.108 | 13,538 | +0.01(+0.34%) |
May 13, 2005 | 3.320 | 3.320 | 3.058 | 3.097 | 324,924 | +0.10(+3.19%) |
May 12, 2005 | 2.928 | 3.001 | 2.928 | 3.001 | 81,231 | -0.03(-1.11%) |
May 11, 2005 | 2.925 | 3.035 | 2.925 | 3.035 | 67,692 | +0.00(+0.00%) |
May 10, 2005 | 3.035 | 3.035 | 3.035 | 3.035 | 0 | +0.00(+0.00%) |
May 09, 2005 | 3.018 | 3.035 | 3.018 | 3.035 | 22,564 | -0.07(-2.31%) |
May 06, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
May 05, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
May 04, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
May 03, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
May 02, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 18,051 | +0.05(+1.68%) |
Apr 28, 2005 | 3.055 | 3.055 | 3.055 | 3.055 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 3.055 | 3.055 | 3.055 | 3.055 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 3.024 | 3.055 | 2.991 | 3.055 | 31,589 | -0.02(-0.78%) |
Apr 25, 2005 | 3.101 | 3.101 | 3.079 | 3.079 | 63,179 | -0.03(-0.88%) |
Apr 22, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 3.107 | 3.107 | 3.107 | 3.107 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 3.014 | 3.107 | 3.014 | 3.107 | 49,641 | +0.06(+1.98%) |
Apr 05, 2005 | 3.091 | 3.091 | 3.046 | 3.046 | 36,102 | -0.04(-1.43%) |
Apr 04, 2005 | 3.091 | 3.091 | 3.091 | 3.091 | 9,025 | -0.02(-0.51%) |