Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 2.630 | 2.700 | 2.630 | 2.700 | 5,300 | -0.03(-1.10%) |
Jul 27, 2005 | 2.768 | 2.770 | 2.700 | 2.730 | 1,800 | -0.06(-2.15%) |
Jul 26, 2005 | 2.620 | 2.800 | 2.610 | 2.790 | 6,256 | +0.19(+7.31%) |
Jul 25, 2005 | 2.600 | 2.730 | 2.590 | 2.600 | 27,980 | -0.21(-7.47%) |
Jul 22, 2005 | 2.600 | 2.850 | 2.560 | 2.810 | 15,838 | +0.22(+8.49%) |
Jul 21, 2005 | 2.650 | 2.650 | 2.590 | 2.590 | 1,375 | +0.02(+0.78%) |
Jul 20, 2005 | 3.220 | 3.220 | 2.554 | 2.570 | 35,998 | -0.38(-12.88%) |
Jul 19, 2005 | 2.830 | 2.950 | 2.830 | 2.950 | 4,175 | +0.07(+2.43%) |
Jul 18, 2005 | 2.750 | 2.880 | 2.750 | 2.880 | 2,270 | +0.10(+3.60%) |
Jul 15, 2005 | 2.780 | 2.780 | 2.780 | 2.780 | 1,000 | +0.02(+0.72%) |
Jul 14, 2005 | 2.760 | 2.760 | 2.760 | 2.760 | 1,500 | +0.04(+1.47%) |
Jul 13, 2005 | 2.800 | 2.840 | 2.500 | 2.720 | 12,301 | -0.23(-7.80%) |
Jul 12, 2005 | 2.800 | 2.950 | 2.800 | 2.950 | 11,800 | +0.06(+2.08%) |
Jul 11, 2005 | 2.850 | 2.890 | 2.840 | 2.890 | 1,900 | +0.04(+1.40%) |
Jul 08, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 700 | +0.02(+0.71%) |
Jul 06, 2005 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 2.830 | 2.830 | 2.800 | 2.830 | 700 | -0.02(-0.70%) |
Jul 01, 2005 | 2.830 | 2.850 | 2.830 | 2.850 | 800 | +0.02(+0.71%) |
Jun 30, 2005 | 2.870 | 2.900 | 2.830 | 2.830 | 4,200 | -0.05(-1.74%) |
Jun 29, 2005 | 2.990 | 3.130 | 2.870 | 2.880 | 3,505 | +0.02(+0.70%) |
Jun 28, 2005 | 2.870 | 2.870 | 2.860 | 2.860 | 500 | -0.02(-0.69%) |
Jun 27, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 2,200 | +0.07(+2.45%) |
Jun 23, 2005 | 2.830 | 2.830 | 2.811 | 2.811 | 422 | -0.11(-3.70%) |
Jun 22, 2005 | 2.919 | 2.919 | 2.919 | 2.919 | 100 | +0.12(+4.25%) |
Jun 21, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 200 | +0.00(+0.00%) |
Jun 20, 2005 | 2.800 | 2.830 | 2.800 | 2.800 | 10,100 | +0.05(+1.82%) |
Jun 17, 2005 | 2.990 | 2.990 | 2.750 | 2.750 | 550 | -0.06(-2.14%) |
Jun 16, 2005 | 2.800 | 2.810 | 2.750 | 2.810 | 3,050 | +0.01(+0.36%) |
Jun 15, 2005 | 2.830 | 2.830 | 2.580 | 2.800 | 11,371 | -0.03(-1.06%) |
Jun 14, 2005 | 2.990 | 3.220 | 2.790 | 2.830 | 6,056 | -0.22(-7.21%) |
Jun 13, 2005 | 3.100 | 3.430 | 2.830 | 3.050 | 3,140 | -0.08(-2.56%) |
Jun 10, 2005 | 2.800 | 3.130 | 2.700 | 3.130 | 4,757 | +0.38(+13.82%) |
Jun 09, 2005 | 2.890 | 2.890 | 2.550 | 2.750 | 2,559 | -0.13(-4.51%) |
Jun 08, 2005 | 2.840 | 2.880 | 2.840 | 2.880 | 600 | -0.09(-3.03%) |
Jun 07, 2005 | 2.980 | 2.980 | 2.660 | 2.970 | 4,708 | -0.03(-1.00%) |
Jun 06, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | +0.00(+0.00%) |
Jun 03, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,129 | +0.00(+0.00%) |
Jun 02, 2005 | 2.890 | 3.000 | 2.600 | 3.000 | 4,924 | -0.03(-1.09%) |
Jun 01, 2005 | 3.033 | 3.033 | 3.033 | 3.033 | 110 | +0.01(+0.43%) |
May 31, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 400 | +0.01(+0.33%) |
May 27, 2005 | 2.860 | 3.010 | 2.600 | 3.010 | 4,877 | +0.07(+2.38%) |
May 26, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) |
May 25, 2005 | 2.990 | 3.110 | 2.940 | 2.940 | 3,000 | -0.01(-0.34%) |
May 24, 2005 | 3.130 | 3.210 | 2.950 | 2.950 | 700 | -0.07(-2.44%) |
May 23, 2005 | 3.010 | 3.024 | 3.000 | 3.024 | 400 | -0.01(-0.20%) |
May 20, 2005 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
May 19, 2005 | 3.031 | 3.060 | 3.030 | 3.030 | 400 | -0.07(-2.26%) |
May 18, 2005 | 3.000 | 3.100 | 3.000 | 3.100 | 2,000 | +0.12(+4.03%) |
May 17, 2005 | 2.700 | 2.980 | 2.650 | 2.980 | 7,125 | +0.25(+9.16%) |
May 16, 2005 | 2.730 | 2.839 | 2.730 | 2.730 | 900 | -0.14(-4.88%) |
May 13, 2005 | 2.870 | 2.870 | 2.870 | 2.870 | 400 | +0.16(+5.90%) |
May 12, 2005 | 2.820 | 2.820 | 2.710 | 2.710 | 1,000 | -0.12(-4.24%) |
May 11, 2005 | 3.110 | 3.170 | 2.670 | 2.830 | 4,957 | -0.28(-9.00%) |
May 10, 2005 | 3.020 | 3.410 | 3.000 | 3.110 | 7,000 | +0.21(+7.24%) |
May 09, 2005 | 2.600 | 3.000 | 2.600 | 2.900 | 2,943 | +0.28(+10.69%) |
May 06, 2005 | 2.620 | 2.620 | 2.620 | 2.620 | 200 | +0.06(+2.34%) |
May 05, 2005 | 2.560 | 2.560 | 2.560 | 2.560 | 500 | +0.03(+1.19%) |
May 04, 2005 | 2.540 | 2.640 | 2.520 | 2.530 | 2,700 | -0.01(-0.39%) |
May 03, 2005 | 2.660 | 2.660 | 2.540 | 2.540 | 5,000 | -0.21(-7.64%) |