Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.650 | 2.650 | 2.650 | 2.650 | 100 | +0.00(+0.00%) |
Jun 29, 2005 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 2.700 | 2.700 | 2.650 | 2.650 | 1,400 | +0.04(+1.53%) |
Jun 27, 2005 | 2.580 | 2.610 | 2.400 | 2.610 | 20,700 | +0.05(+1.95%) |
Jun 24, 2005 | 2.600 | 2.600 | 2.560 | 2.560 | 4,700 | -0.08(-3.03%) |
Jun 23, 2005 | 2.630 | 2.640 | 2.630 | 2.640 | 1,600 | +0.02(+0.76%) |
Jun 22, 2005 | 2.740 | 2.740 | 2.600 | 2.620 | 5,700 | -0.08(-2.96%) |
Jun 21, 2005 | 2.850 | 2.850 | 2.700 | 2.700 | 4,100 | -0.15(-5.26%) |
Jun 20, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 500 | +0.00(+0.00%) |
Jun 17, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 800 | +0.10(+3.64%) |
Jun 16, 2005 | 2.610 | 2.840 | 2.610 | 2.750 | 5,200 | +0.10(+3.77%) |
Jun 15, 2005 | 2.600 | 2.690 | 2.520 | 2.650 | 15,400 | -0.03(-1.12%) |
Jun 14, 2005 | 2.580 | 2.680 | 2.500 | 2.680 | 19,900 | +0.11(+4.28%) |
Jun 13, 2005 | 2.760 | 2.800 | 2.510 | 2.570 | 30,000 | -0.23(-8.21%) |
Jun 10, 2005 | 2.830 | 2.830 | 2.800 | 2.800 | 4,100 | +0.00(+0.00%) |
Jun 09, 2005 | 2.810 | 2.850 | 2.800 | 2.800 | 500 | -0.05(-1.75%) |
Jun 08, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 200 | +0.00(+0.00%) |
Jun 07, 2005 | 2.870 | 2.870 | 2.850 | 2.850 | 1,300 | +0.00(+0.00%) |
Jun 06, 2005 | 2.800 | 2.850 | 2.800 | 2.850 | 5,300 | +0.03(+1.06%) |
Jun 03, 2005 | 2.820 | 2.820 | 2.820 | 2.820 | 500 | +0.00(+0.00%) |
Jun 02, 2005 | 2.860 | 2.860 | 2.800 | 2.820 | 3,800 | -0.08(-2.76%) |
Jun 01, 2005 | 2.900 | 2.930 | 2.900 | 2.900 | 2,700 | +0.00(+0.00%) |
May 31, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 400 | -0.02(-0.68%) |
May 27, 2005 | 2.970 | 2.970 | 2.920 | 2.920 | 400 | -0.03(-1.02%) |
May 26, 2005 | 2.950 | 2.950 | 2.910 | 2.950 | 2,900 | +0.00(+0.00%) |
May 25, 2005 | 2.990 | 2.990 | 2.950 | 2.950 | 1,200 | -0.03(-1.01%) |
May 24, 2005 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |
May 23, 2005 | 3.000 | 3.010 | 2.950 | 2.980 | 5,900 | -0.11(-3.56%) |
May 20, 2005 | 3.050 | 3.090 | 3.050 | 3.090 | 500 | -0.01(-0.32%) |
May 19, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
May 18, 2005 | 3.160 | 3.160 | 3.100 | 3.100 | 2,600 | -0.05(-1.59%) |
May 17, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 1,400 | -0.05(-1.56%) |
May 16, 2005 | 3.190 | 3.200 | 3.190 | 3.200 | 2,500 | +0.01(+0.31%) |
May 13, 2005 | 3.200 | 3.200 | 3.190 | 3.190 | 3,700 | -0.10(-3.04%) |
May 12, 2005 | 3.300 | 3.350 | 3.280 | 3.290 | 19,400 | +0.14(+4.44%) |
May 11, 2005 | 3.050 | 3.150 | 3.050 | 3.150 | 3,700 | +0.10(+3.28%) |
May 10, 2005 | 3.000 | 3.050 | 3.000 | 3.050 | 11,400 | +0.10(+3.39%) |
May 09, 2005 | 2.700 | 3.080 | 2.700 | 2.950 | 22,500 | +0.15(+5.36%) |
May 06, 2005 | 2.840 | 2.840 | 2.800 | 2.800 | 1,500 | -0.09(-3.11%) |
May 05, 2005 | 2.860 | 3.040 | 2.850 | 2.890 | 5,500 | +0.03(+1.05%) |
May 04, 2005 | 2.860 | 2.860 | 2.860 | 2.860 | 500 | -0.04(-1.38%) |
May 03, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 700 | +0.00(+0.00%) |
May 02, 2005 | 2.940 | 2.940 | 2.900 | 2.900 | 1,300 | -0.01(-0.34%) |
Apr 29, 2005 | 2.900 | 2.910 | 2.900 | 2.910 | 1,300 | +0.00(+0.00%) |
Apr 28, 2005 | 3.110 | 3.110 | 2.900 | 2.910 | 19,200 | -0.09(-3.00%) |
Apr 27, 2005 | 3.100 | 3.100 | 2.950 | 3.000 | 8,100 | -0.15(-4.76%) |
Apr 26, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 500 | -0.05(-1.56%) |
Apr 25, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 3.100 | 3.200 | 3.100 | 3.200 | 1,800 | +0.10(+3.23%) |
Apr 21, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 1,500 | -0.02(-0.64%) |
Apr 20, 2005 | 3.200 | 3.200 | 3.100 | 3.120 | 5,900 | -0.14(-4.29%) |
Apr 19, 2005 | 3.200 | 3.260 | 3.200 | 3.260 | 2,200 | +0.10(+3.16%) |
Apr 18, 2005 | 3.200 | 3.250 | 3.150 | 3.160 | 10,200 | -0.04(-1.25%) |
Apr 15, 2005 | 3.650 | 3.650 | 3.200 | 3.200 | 22,600 | -0.50(-13.51%) |
Apr 14, 2005 | 3.690 | 3.700 | 3.690 | 3.700 | 3,800 | +0.01(+0.27%) |
Apr 13, 2005 | 3.600 | 3.690 | 3.570 | 3.690 | 11,200 | +0.04(+1.10%) |
Apr 12, 2005 | 3.570 | 3.650 | 3.570 | 3.650 | 3,300 | +0.05(+1.39%) |
Apr 11, 2005 | 3.670 | 3.670 | 3.600 | 3.600 | 600 | -0.09(-2.44%) |
Apr 08, 2005 | 3.680 | 3.690 | 3.680 | 3.690 | 600 | +0.02(+0.54%) |
Apr 07, 2005 | 3.720 | 3.720 | 3.670 | 3.670 | 1,000 | -0.11(-2.91%) |
Apr 06, 2005 | 3.700 | 3.780 | 3.700 | 3.780 | 5,200 | +0.11(+3.00%) |
Apr 05, 2005 | 3.640 | 3.690 | 3.640 | 3.670 | 3,200 | +0.03(+0.82%) |
Apr 04, 2005 | 3.610 | 3.640 | 3.610 | 3.640 | 1,100 | -0.06(-1.62%) |