Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.331 | 2.339 | 2.293 | 2.324 | 41,998 | +0.01(+0.33%) |
Jun 29, 2005 | 2.293 | 2.331 | 2.278 | 2.316 | 94,202 | +0.04(+1.68%) |
Jun 28, 2005 | 2.270 | 2.285 | 2.224 | 2.278 | 31,008 | +0.04(+1.71%) |
Jun 27, 2005 | 2.270 | 2.270 | 2.224 | 2.239 | 19,756 | +0.00(+0.00%) |
Jun 24, 2005 | 2.224 | 2.270 | 2.224 | 2.239 | 19,102 | -0.03(-1.35%) |
Jun 23, 2005 | 2.285 | 2.293 | 2.239 | 2.270 | 32,709 | +0.00(+0.00%) |
Jun 22, 2005 | 2.285 | 2.285 | 2.239 | 2.270 | 44,353 | -0.01(-0.34%) |
Jun 21, 2005 | 2.285 | 2.285 | 2.255 | 2.278 | 27,083 | -0.02(-0.67%) |
Jun 20, 2005 | 2.255 | 2.293 | 2.255 | 2.293 | 25,774 | -0.02(-0.99%) |
Jun 17, 2005 | 2.255 | 2.339 | 2.255 | 2.316 | 51,680 | -0.02(-0.66%) |
Jun 16, 2005 | 2.339 | 2.339 | 2.285 | 2.331 | 82,819 | +0.02(+0.66%) |
Jun 15, 2005 | 2.270 | 2.331 | 2.239 | 2.316 | 37,157 | -0.03(-1.30%) |
Jun 14, 2005 | 2.293 | 2.354 | 2.293 | 2.346 | 54,689 | +0.05(+1.99%) |
Jun 13, 2005 | 2.232 | 2.308 | 2.224 | 2.301 | 69,997 | +0.06(+2.73%) |
Jun 10, 2005 | 2.201 | 2.255 | 2.201 | 2.239 | 55,605 | +0.02(+0.69%) |
Jun 09, 2005 | 2.255 | 2.255 | 2.201 | 2.224 | 49,194 | -0.04(-1.69%) |
Jun 08, 2005 | 2.293 | 2.293 | 2.255 | 2.262 | 34,148 | -0.02(-1.00%) |
Jun 07, 2005 | 2.216 | 2.293 | 2.216 | 2.285 | 45,923 | -0.01(-0.33%) |
Jun 06, 2005 | 2.339 | 2.339 | 2.262 | 2.293 | 51,811 | -0.05(-1.96%) |
Jun 03, 2005 | 2.316 | 2.346 | 2.308 | 2.339 | 37,550 | +0.01(+0.33%) |
Jun 02, 2005 | 2.331 | 2.331 | 2.301 | 2.331 | 15,177 | -0.02(-0.97%) |
Jun 01, 2005 | 2.293 | 2.354 | 2.285 | 2.354 | 30,746 | +0.01(+0.33%) |
May 31, 2005 | 2.293 | 2.362 | 2.255 | 2.346 | 14,392 | +0.05(+2.33%) |
May 27, 2005 | 2.301 | 2.362 | 2.270 | 2.293 | 43,307 | -0.07(-2.91%) |
May 26, 2005 | 2.308 | 2.369 | 2.308 | 2.362 | 43,830 | +0.05(+2.32%) |
May 25, 2005 | 2.278 | 2.331 | 2.255 | 2.308 | 42,652 | +0.08(+3.42%) |
May 24, 2005 | 2.285 | 2.324 | 2.224 | 2.232 | 40,951 | -0.02(-1.02%) |
May 23, 2005 | 2.331 | 2.346 | 2.247 | 2.255 | 36,241 | -0.07(-2.96%) |
May 20, 2005 | 2.239 | 2.354 | 2.239 | 2.324 | 15,700 | +0.01(+0.33%) |
May 19, 2005 | 2.285 | 2.324 | 2.255 | 2.316 | 62,540 | +0.11(+4.84%) |
May 18, 2005 | 2.155 | 2.278 | 2.155 | 2.209 | 63,586 | +0.03(+1.40%) |
May 17, 2005 | 2.285 | 2.285 | 2.163 | 2.178 | 118,145 | -0.13(-5.63%) |
May 16, 2005 | 2.316 | 2.331 | 2.255 | 2.308 | 46,316 | -0.03(-1.31%) |
May 13, 2005 | 2.346 | 2.354 | 2.316 | 2.339 | 33,232 | -0.03(-1.29%) |
May 12, 2005 | 2.255 | 2.369 | 2.255 | 2.369 | 33,363 | -0.02(-0.64%) |
May 11, 2005 | 2.461 | 2.461 | 2.301 | 2.385 | 102,576 | -0.08(-3.11%) |
May 10, 2005 | 2.408 | 2.499 | 2.293 | 2.461 | 73,399 | -0.02(-0.92%) |
May 09, 2005 | 2.484 | 2.522 | 2.453 | 2.484 | 43,045 | +0.02(+0.62%) |
May 06, 2005 | 2.415 | 2.476 | 2.408 | 2.469 | 49,456 | +0.06(+2.54%) |
May 05, 2005 | 2.331 | 2.415 | 2.331 | 2.408 | 52,596 | +0.03(+1.29%) |
May 04, 2005 | 2.301 | 2.392 | 2.301 | 2.377 | 69,343 | +0.04(+1.63%) |
May 03, 2005 | 2.324 | 2.392 | 2.293 | 2.339 | 60,446 | +0.00(+0.00%) |
May 02, 2005 | 2.354 | 2.369 | 2.331 | 2.339 | 22,373 | -0.03(-1.29%) |
Apr 29, 2005 | 2.324 | 2.400 | 2.324 | 2.369 | 32,185 | +0.04(+1.64%) |
Apr 28, 2005 | 2.369 | 2.369 | 2.293 | 2.331 | 96,950 | -0.08(-3.17%) |
Apr 27, 2005 | 2.431 | 2.431 | 2.331 | 2.408 | 35,587 | -0.01(-0.32%) |
Apr 26, 2005 | 2.331 | 2.423 | 2.313 | 2.415 | 56,129 | +0.08(+3.61%) |
Apr 25, 2005 | 2.369 | 2.408 | 2.324 | 2.331 | 24,597 | -0.08(-3.17%) |
Apr 22, 2005 | 2.331 | 2.438 | 2.331 | 2.408 | 81,511 | +0.00(+0.00%) |
Apr 21, 2005 | 2.316 | 2.431 | 2.316 | 2.408 | 75,100 | +0.08(+3.62%) |
Apr 20, 2005 | 2.308 | 2.324 | 2.308 | 2.324 | 39,512 | -0.04(-1.62%) |
Apr 19, 2005 | 2.316 | 2.362 | 2.301 | 2.362 | 51,288 | +0.00(+0.00%) |
Apr 18, 2005 | 2.385 | 2.385 | 2.324 | 2.362 | 65,156 | -0.02(-0.96%) |
Apr 15, 2005 | 2.385 | 2.392 | 2.339 | 2.385 | 61,885 | -0.04(-1.58%) |
Apr 14, 2005 | 2.408 | 2.438 | 2.369 | 2.423 | 61,885 | +0.00(+0.00%) |
Apr 13, 2005 | 2.377 | 2.446 | 2.369 | 2.423 | 67,381 | +0.02(+0.63%) |
Apr 12, 2005 | 2.545 | 2.545 | 2.369 | 2.408 | 82,034 | -0.11(-4.55%) |
Apr 11, 2005 | 2.484 | 2.538 | 2.453 | 2.522 | 101,136 | +0.00(+0.00%) |
Apr 08, 2005 | 2.484 | 2.560 | 2.446 | 2.522 | 304,850 | +0.08(+3.12%) |
Apr 07, 2005 | 2.216 | 2.507 | 2.178 | 2.446 | 625,138 | +0.29(+13.48%) |
Apr 06, 2005 | 2.247 | 2.247 | 2.140 | 2.155 | 60,315 | -0.09(-4.08%) |
Apr 05, 2005 | 2.216 | 2.255 | 2.178 | 2.247 | 38,727 | +0.08(+3.52%) |
Apr 04, 2005 | 2.278 | 2.278 | 2.148 | 2.171 | 72,745 | -0.02(-1.05%) |