Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.749 | 2.767 | 2.742 | 2.760 | 161,878 | +0.01(+0.39%) |
Jun 29, 2005 | 2.749 | 2.767 | 2.746 | 2.749 | 133,443 | +0.00(+0.00%) |
Jun 28, 2005 | 2.732 | 2.764 | 2.728 | 2.749 | 172,857 | +0.00(+0.13%) |
Jun 27, 2005 | 2.771 | 2.806 | 2.739 | 2.746 | 169,760 | -0.02(-0.90%) |
Jun 24, 2005 | 2.788 | 2.806 | 2.756 | 2.771 | 418,067 | +0.03(+1.04%) |
Jun 23, 2005 | 2.788 | 2.795 | 2.742 | 2.742 | 104,446 | -0.06(-2.28%) |
Jun 22, 2005 | 2.785 | 2.831 | 2.760 | 2.806 | 444,249 | +0.01(+0.25%) |
Jun 21, 2005 | 2.781 | 2.813 | 2.764 | 2.799 | 245,491 | +0.02(+0.90%) |
Jun 20, 2005 | 2.732 | 2.788 | 2.732 | 2.774 | 84,739 | +0.02(+0.77%) |
Jun 17, 2005 | 2.749 | 2.785 | 2.735 | 2.753 | 132,036 | -0.01(-0.39%) |
Jun 16, 2005 | 2.764 | 2.767 | 2.724 | 2.764 | 229,444 | -0.04(-1.27%) |
Jun 15, 2005 | 2.732 | 2.799 | 2.721 | 2.799 | 210,863 | +0.07(+2.74%) |
Jun 14, 2005 | 2.707 | 2.788 | 2.703 | 2.724 | 186,370 | -0.00(-0.13%) |
Jun 13, 2005 | 2.717 | 2.735 | 2.707 | 2.728 | 64,188 | -0.01(-0.26%) |
Jun 10, 2005 | 2.682 | 2.735 | 2.678 | 2.735 | 138,229 | +0.06(+2.12%) |
Jun 09, 2005 | 2.700 | 2.735 | 2.664 | 2.678 | 163,848 | -0.04(-1.44%) |
Jun 08, 2005 | 2.742 | 2.749 | 2.707 | 2.717 | 138,511 | -0.02(-0.65%) |
Jun 07, 2005 | 2.724 | 2.742 | 2.721 | 2.735 | 148,927 | +0.00(+0.13%) |
Jun 06, 2005 | 2.710 | 2.742 | 2.710 | 2.732 | 114,018 | +0.00(+0.13%) |
Jun 03, 2005 | 2.703 | 2.739 | 2.703 | 2.728 | 151,743 | +0.01(+0.39%) |
Jun 02, 2005 | 2.700 | 2.742 | 2.700 | 2.717 | 153,150 | +0.01(+0.26%) |
Jun 01, 2005 | 2.692 | 2.724 | 2.692 | 2.710 | 123,308 | +0.02(+0.93%) |
May 31, 2005 | 2.689 | 2.703 | 2.675 | 2.685 | 184,963 | +0.00(+0.00%) |
May 27, 2005 | 2.664 | 2.689 | 2.660 | 2.685 | 138,229 | +0.02(+0.93%) |
May 26, 2005 | 2.653 | 2.660 | 2.646 | 2.660 | 77,701 | +0.01(+0.54%) |
May 25, 2005 | 2.657 | 2.657 | 2.625 | 2.646 | 139,637 | -0.01(-0.27%) |
May 24, 2005 | 2.629 | 2.653 | 2.629 | 2.653 | 297,574 | +0.01(+0.40%) |
May 23, 2005 | 2.614 | 2.643 | 2.614 | 2.643 | 121,056 | +0.02(+0.95%) |
May 20, 2005 | 2.636 | 2.636 | 2.604 | 2.618 | 149,209 | -0.02(-0.81%) |
May 19, 2005 | 2.632 | 2.650 | 2.629 | 2.639 | 48,422 | +0.00(+0.13%) |
May 18, 2005 | 2.650 | 2.653 | 2.629 | 2.636 | 149,490 | +0.01(+0.27%) |
May 17, 2005 | 2.643 | 2.643 | 2.614 | 2.629 | 227,192 | -0.02(-0.94%) |
May 16, 2005 | 2.639 | 2.653 | 2.629 | 2.653 | 119,367 | +0.02(+0.81%) |
May 13, 2005 | 2.660 | 2.660 | 2.625 | 2.632 | 102,475 | -0.03(-1.07%) |
May 12, 2005 | 2.646 | 2.660 | 2.621 | 2.660 | 119,930 | +0.03(+1.13%) |
May 11, 2005 | 2.646 | 2.650 | 2.631 | 2.631 | 80,235 | -0.02(-0.59%) |
May 10, 2005 | 2.643 | 2.646 | 2.629 | 2.646 | 85,865 | +0.01(+0.40%) |
May 09, 2005 | 2.629 | 2.639 | 2.621 | 2.636 | 90,651 | +0.02(+0.82%) |
May 06, 2005 | 2.604 | 2.632 | 2.604 | 2.614 | 81,361 | -0.01(-0.27%) |
May 05, 2005 | 2.604 | 2.625 | 2.604 | 2.621 | 41,947 | -0.00(-0.14%) |
May 04, 2005 | 2.621 | 2.625 | 2.604 | 2.625 | 74,323 | +0.00(+0.00%) |
May 03, 2005 | 2.621 | 2.629 | 2.600 | 2.625 | 56,868 | +0.01(+0.41%) |
May 02, 2005 | 2.597 | 2.629 | 2.597 | 2.614 | 86,147 | +0.01(+0.55%) |
Apr 29, 2005 | 2.639 | 2.639 | 2.600 | 2.600 | 68,974 | -0.03(-1.08%) |
Apr 28, 2005 | 2.621 | 2.643 | 2.621 | 2.629 | 47,015 | +0.01(+0.27%) |
Apr 27, 2005 | 2.614 | 2.643 | 2.614 | 2.621 | 38,006 | +0.00(+0.14%) |
Apr 26, 2005 | 2.632 | 2.639 | 2.614 | 2.618 | 112,892 | -0.01(-0.54%) |
Apr 25, 2005 | 2.621 | 2.653 | 2.621 | 2.632 | 50,393 | +0.00(+0.14%) |
Apr 22, 2005 | 2.597 | 2.639 | 2.597 | 2.629 | 78,546 | +0.01(+0.54%) |
Apr 21, 2005 | 2.621 | 2.629 | 2.600 | 2.614 | 63,906 | -0.01(-0.27%) |
Apr 20, 2005 | 2.629 | 2.629 | 2.611 | 2.621 | 38,006 | -0.02(-0.94%) |
Apr 19, 2005 | 2.593 | 2.653 | 2.593 | 2.646 | 102,475 | +0.04(+1.50%) |
Apr 18, 2005 | 2.604 | 2.607 | 2.593 | 2.607 | 53,771 | -0.01(-0.27%) |
Apr 15, 2005 | 2.611 | 2.639 | 2.593 | 2.614 | 114,299 | -0.01(-0.27%) |
Apr 14, 2005 | 2.632 | 2.639 | 2.614 | 2.621 | 75,167 | -0.01(-0.54%) |
Apr 13, 2005 | 2.625 | 2.650 | 2.625 | 2.636 | 81,642 | +0.00(+0.00%) |
Apr 12, 2005 | 2.621 | 2.636 | 2.621 | 2.636 | 161,314 | -0.00(-0.13%) |
Apr 11, 2005 | 2.639 | 2.653 | 2.636 | 2.639 | 130,628 | -0.01(-0.40%) |
Apr 08, 2005 | 2.639 | 2.650 | 2.636 | 2.650 | 98,534 | +0.01(+0.27%) |
Apr 07, 2005 | 2.621 | 2.653 | 2.621 | 2.643 | 57,994 | +0.00(+0.13%) |
Apr 06, 2005 | 2.632 | 2.643 | 2.632 | 2.639 | 56,868 | +0.00(+0.13%) |
Apr 05, 2005 | 2.632 | 2.650 | 2.629 | 2.636 | 107,824 | -0.01(-0.40%) |
Apr 04, 2005 | 2.643 | 2.653 | 2.629 | 2.646 | 51,800 | -0.01(-0.40%) |