Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.820 | 2.820 | 2.700 | 2.700 | 26,700 | -0.20(-6.90%) |
Jun 29, 2005 | 3.040 | 3.040 | 2.830 | 2.900 | 13,600 | -0.06(-2.03%) |
Jun 28, 2005 | 2.820 | 3.060 | 2.820 | 2.960 | 28,400 | +0.11(+3.86%) |
Jun 27, 2005 | 2.650 | 2.970 | 2.650 | 2.850 | 35,600 | +0.25(+9.62%) |
Jun 24, 2005 | 3.000 | 3.000 | 2.600 | 2.600 | 38,500 | -0.40(-13.33%) |
Jun 23, 2005 | 2.990 | 3.000 | 2.920 | 3.000 | 3,300 | +0.04(+1.35%) |
Jun 22, 2005 | 2.950 | 3.000 | 2.950 | 2.960 | 12,400 | -0.02(-0.67%) |
Jun 21, 2005 | 2.950 | 2.990 | 2.900 | 2.980 | 23,700 | +0.02(+0.68%) |
Jun 20, 2005 | 3.000 | 3.000 | 2.960 | 2.960 | 30,900 | -0.01(-0.34%) |
Jun 17, 2005 | 3.000 | 3.000 | 2.960 | 2.970 | 14,300 | +0.00(+0.00%) |
Jun 16, 2005 | 3.000 | 3.000 | 2.960 | 2.970 | 12,500 | +0.00(+0.00%) |
Jun 15, 2005 | 2.980 | 2.990 | 2.960 | 2.970 | 7,600 | +0.04(+1.37%) |
Jun 14, 2005 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 3.000 | 3.050 | 2.930 | 2.930 | 8,700 | +0.02(+0.69%) |
Jun 10, 2005 | 2.900 | 3.000 | 2.890 | 2.910 | 8,200 | +0.05(+1.75%) |
Jun 09, 2005 | 2.800 | 2.910 | 2.800 | 2.860 | 5,600 | -0.04(-1.38%) |
Jun 08, 2005 | 3.110 | 3.110 | 2.700 | 2.900 | 41,300 | -0.20(-6.45%) |
Jun 07, 2005 | 3.190 | 3.190 | 3.100 | 3.100 | 6,200 | -0.09(-2.82%) |
Jun 06, 2005 | 3.170 | 3.200 | 3.100 | 3.190 | 5,700 | +0.00(+0.00%) |
Jun 03, 2005 | 3.170 | 3.190 | 3.170 | 3.190 | 1,800 | +0.03(+0.95%) |
Jun 02, 2005 | 3.200 | 3.200 | 3.150 | 3.160 | 5,800 | -0.03(-0.94%) |
Jun 01, 2005 | 3.200 | 3.200 | 3.190 | 3.190 | 1,200 | +0.04(+1.27%) |
May 31, 2005 | 3.250 | 3.250 | 3.150 | 3.150 | 7,000 | -0.17(-5.12%) |
May 27, 2005 | 3.260 | 3.320 | 3.260 | 3.320 | 3,300 | +0.15(+4.73%) |
May 26, 2005 | 3.180 | 3.220 | 3.150 | 3.170 | 7,600 | -0.05(-1.55%) |
May 25, 2005 | 3.300 | 3.300 | 3.200 | 3.220 | 6,900 | -0.10(-3.01%) |
May 24, 2005 | 3.300 | 3.350 | 3.270 | 3.320 | 9,600 | +0.03(+0.91%) |
May 23, 2005 | 3.300 | 3.300 | 3.290 | 3.290 | 3,100 | +0.05(+1.54%) |
May 20, 2005 | 3.210 | 3.290 | 3.180 | 3.240 | 4,000 | +0.01(+0.31%) |
May 19, 2005 | 3.180 | 3.230 | 3.160 | 3.230 | 2,000 | +0.07(+2.22%) |
May 18, 2005 | 3.200 | 3.200 | 3.144 | 3.160 | 12,100 | -0.04(-1.25%) |
May 17, 2005 | 3.180 | 3.200 | 3.150 | 3.200 | 26,700 | +0.03(+0.95%) |
May 16, 2005 | 3.100 | 3.230 | 3.100 | 3.170 | 23,700 | +0.07(+2.26%) |
May 13, 2005 | 3.160 | 3.160 | 3.100 | 3.100 | 2,400 | -0.04(-1.27%) |
May 12, 2005 | 3.160 | 3.190 | 3.130 | 3.140 | 12,100 | -0.02(-0.63%) |
May 11, 2005 | 3.180 | 3.280 | 3.140 | 3.160 | 9,200 | +0.02(+0.64%) |
May 10, 2005 | 3.100 | 3.140 | 3.100 | 3.140 | 2,400 | +0.04(+1.29%) |
May 09, 2005 | 3.130 | 3.190 | 3.030 | 3.100 | 16,800 | -0.01(-0.32%) |
May 06, 2005 | 3.200 | 3.230 | 3.070 | 3.110 | 19,000 | -0.16(-4.89%) |
May 05, 2005 | 3.280 | 3.300 | 3.200 | 3.270 | 14,400 | +0.03(+0.93%) |
May 04, 2005 | 3.190 | 3.400 | 3.190 | 3.240 | 8,700 | +0.01(+0.31%) |
May 03, 2005 | 3.200 | 3.330 | 3.150 | 3.230 | 28,500 | +0.08(+2.54%) |
May 02, 2005 | 3.050 | 3.150 | 3.000 | 3.150 | 11,200 | +0.10(+3.28%) |
Apr 29, 2005 | 3.100 | 3.200 | 3.040 | 3.050 | 11,800 | +0.00(+0.00%) |
Apr 28, 2005 | 2.920 | 3.090 | 2.920 | 3.050 | 7,400 | +0.15(+5.17%) |
Apr 27, 2005 | 3.040 | 3.090 | 2.900 | 2.900 | 10,400 | -0.09(-3.01%) |
Apr 26, 2005 | 3.050 | 3.050 | 2.950 | 2.990 | 9,700 | -0.01(-0.33%) |
Apr 25, 2005 | 3.040 | 3.050 | 2.910 | 3.000 | 11,100 | -0.09(-2.91%) |
Apr 22, 2005 | 2.900 | 3.090 | 2.840 | 3.090 | 21,800 | +0.21(+7.29%) |
Apr 21, 2005 | 2.910 | 2.950 | 2.750 | 2.880 | 20,500 | -0.01(-0.28%) |
Apr 20, 2005 | 2.730 | 2.888 | 2.730 | 2.888 | 17,600 | +0.16(+5.79%) |
Apr 19, 2005 | 3.000 | 3.050 | 2.640 | 2.730 | 54,100 | -0.22(-7.46%) |
Apr 18, 2005 | 3.200 | 3.200 | 2.950 | 2.950 | 36,900 | -0.22(-6.94%) |
Apr 15, 2005 | 3.310 | 3.310 | 3.150 | 3.170 | 23,500 | -0.13(-3.94%) |
Apr 14, 2005 | 3.360 | 3.360 | 3.290 | 3.300 | 21,600 | -0.06(-1.79%) |
Apr 13, 2005 | 3.450 | 3.650 | 3.360 | 3.360 | 49,200 | -0.19(-5.35%) |
Apr 12, 2005 | 3.650 | 3.680 | 3.460 | 3.550 | 19,500 | -0.13(-3.53%) |
Apr 11, 2005 | 3.630 | 3.680 | 3.600 | 3.680 | 60,400 | +0.04(+1.10%) |
Apr 08, 2005 | 3.630 | 3.660 | 3.600 | 3.640 | 5,800 | -0.02(-0.55%) |
Apr 07, 2005 | 3.790 | 3.790 | 3.610 | 3.660 | 4,200 | -0.03(-0.81%) |
Apr 06, 2005 | 3.610 | 3.770 | 3.610 | 3.690 | 9,800 | -0.01(-0.27%) |
Apr 05, 2005 | 3.830 | 3.830 | 3.600 | 3.700 | 13,800 | -0.19(-4.88%) |
Apr 04, 2005 | 3.900 | 3.950 | 3.800 | 3.890 | 9,300 | -0.06(-1.52%) |