Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.195 | 2.241 | 2.194 | 2.225 | 490,321 | +0.04(+1.90%) |
Jun 29, 2005 | 2.194 | 2.194 | 2.143 | 2.183 | 558,421 | +0.00(+0.04%) |
Jun 28, 2005 | 2.156 | 2.187 | 2.146 | 2.183 | 311,484 | +0.03(+1.21%) |
Jun 27, 2005 | 2.144 | 2.167 | 2.121 | 2.156 | 332,210 | +0.01(+0.59%) |
Jun 24, 2005 | 2.133 | 2.157 | 2.121 | 2.144 | 197,194 | +0.01(+0.36%) |
Jun 23, 2005 | 2.111 | 2.161 | 2.107 | 2.136 | 479,070 | +0.03(+1.57%) |
Jun 22, 2005 | 2.128 | 2.128 | 2.078 | 2.103 | 358,266 | -0.02(-1.07%) |
Jun 21, 2005 | 2.143 | 2.143 | 2.122 | 2.126 | 271,216 | -0.02(-0.87%) |
Jun 20, 2005 | 2.156 | 2.156 | 2.121 | 2.145 | 228,579 | -0.01(-0.63%) |
Jun 17, 2005 | 2.149 | 2.160 | 2.144 | 2.158 | 528,220 | +0.01(+0.43%) |
Jun 16, 2005 | 2.119 | 2.158 | 2.113 | 2.149 | 435,841 | +0.04(+1.76%) |
Jun 15, 2005 | 2.102 | 2.132 | 2.102 | 2.112 | 323,328 | +0.02(+1.05%) |
Jun 14, 2005 | 2.077 | 2.096 | 2.074 | 2.090 | 190,088 | +0.01(+0.69%) |
Jun 13, 2005 | 2.062 | 2.075 | 2.056 | 2.075 | 504,533 | +0.02(+0.74%) |
Jun 10, 2005 | 2.101 | 2.132 | 2.047 | 2.060 | 228,579 | -0.04(-2.05%) |
Jun 09, 2005 | 2.059 | 2.104 | 2.036 | 2.103 | 265,886 | +0.04(+2.13%) |
Jun 08, 2005 | 2.125 | 2.136 | 2.009 | 2.059 | 1,485,177 | -0.06(-2.71%) |
Jun 07, 2005 | 2.132 | 2.132 | 2.111 | 2.117 | 929,716 | -0.02(-0.75%) |
Jun 06, 2005 | 2.138 | 2.157 | 2.115 | 2.133 | 792,923 | -0.01(-0.32%) |
Jun 03, 2005 | 2.170 | 2.190 | 2.135 | 2.140 | 546,578 | -0.02(-0.86%) |
Jun 02, 2005 | 2.098 | 2.174 | 2.098 | 2.158 | 1,353,713 | +0.04(+1.87%) |
Jun 01, 2005 | 2.140 | 2.159 | 2.098 | 2.118 | 617,639 | +1.05(+97.91%) |
May 31, 2005 | 1.023 | 1.077 | 1.019 | 1.070 | 2,551,093 | +0.05(+5.10%) |
May 27, 2005 | 0.9858 | 1.035 | 0.9858 | 1.018 | 1,600,059 | +0.03(+3.50%) |
May 26, 2005 | 0.9872 | 0.9894 | 0.9803 | 0.9841 | 396,757 | -0.00(-0.26%) |
May 25, 2005 | 0.9898 | 0.9932 | 0.9792 | 0.9866 | 448,869 | +0.00(+0.00%) |
May 24, 2005 | 0.9900 | 0.9900 | 0.9752 | 0.9866 | 545,986 | -0.01(-0.57%) |
May 23, 2005 | 0.9731 | 1.007 | 0.9691 | 0.9923 | 782,856 | +0.02(+1.97%) |
May 20, 2005 | 0.9775 | 0.9775 | 0.9626 | 0.9731 | 420,444 | -0.00(-0.24%) |
May 19, 2005 | 0.9666 | 0.9758 | 0.9649 | 0.9754 | 369,517 | -2.88(-74.69%) |
May 18, 2005 | 3.834 | 3.869 | 3.821 | 3.854 | 5,808,060 | +0.02(+0.48%) |
May 17, 2005 | 3.821 | 3.840 | 3.808 | 3.835 | 4,386,838 | +0.02(+0.55%) |
May 16, 2005 | 3.846 | 3.849 | 3.811 | 3.814 | 3,164,587 | -0.03(-0.73%) |
May 13, 2005 | 3.870 | 3.874 | 3.806 | 3.842 | 10,374,920 | -0.07(-1.66%) |
May 12, 2005 | 3.910 | 3.938 | 3.876 | 3.907 | 14,373,292 | -0.00(-0.09%) |
May 11, 2005 | 3.931 | 3.931 | 3.891 | 3.910 | 19,593,914 | -0.02(-0.54%) |
May 10, 2005 | 3.812 | 3.931 | 3.812 | 3.931 | 13,927,975 | +0.11(+2.87%) |
May 09, 2005 | 3.788 | 3.821 | 3.770 | 3.821 | 5,940,708 | +0.01(+0.38%) |
May 06, 2005 | 3.884 | 3.888 | 3.800 | 3.807 | 15,027,054 | -0.03(-0.90%) |
May 05, 2005 | 3.800 | 3.935 | 3.715 | 3.842 | 19,565,490 | +0.11(+2.87%) |
May 04, 2005 | 3.660 | 3.760 | 3.660 | 3.735 | 6,774,491 | +0.08(+2.17%) |
May 03, 2005 | 3.590 | 3.656 | 3.590 | 3.655 | 8,641,030 | +0.07(+1.81%) |
May 02, 2005 | 3.567 | 3.601 | 3.565 | 3.590 | 5,609,089 | +0.02(+0.69%) |
Apr 29, 2005 | 3.579 | 3.594 | 3.530 | 3.566 | 8,442,059 | -0.01(-0.17%) |
Apr 28, 2005 | 3.597 | 3.597 | 3.572 | 3.572 | 10,147,525 | -0.03(-0.87%) |
Apr 27, 2005 | 3.646 | 3.646 | 3.577 | 3.603 | 7,636,699 | -0.05(-1.30%) |
Apr 26, 2005 | 3.694 | 3.694 | 3.632 | 3.650 | 4,424,737 | -0.04(-1.21%) |
Apr 25, 2005 | 3.756 | 3.778 | 3.695 | 3.695 | 4,083,644 | -0.06(-1.60%) |
Apr 22, 2005 | 3.718 | 3.765 | 3.702 | 3.755 | 4,396,313 | +0.04(+1.00%) |
Apr 21, 2005 | 3.789 | 3.789 | 3.716 | 3.718 | 2,719,271 | -0.06(-1.50%) |
Apr 20, 2005 | 3.774 | 3.787 | 3.764 | 3.774 | 8,982,123 | +0.01(+0.20%) |
Apr 19, 2005 | 3.686 | 3.780 | 3.686 | 3.767 | 5,031,126 | +0.08(+2.22%) |
Apr 18, 2005 | 3.675 | 3.690 | 3.643 | 3.685 | 6,111,254 | +0.01(+0.18%) |
Apr 15, 2005 | 3.673 | 3.709 | 3.668 | 3.678 | 7,125,059 | -0.05(-1.40%) |
Apr 14, 2005 | 3.873 | 3.876 | 3.708 | 3.730 | 20,986,712 | -0.14(-3.68%) |
Apr 13, 2005 | 3.913 | 3.918 | 3.846 | 3.873 | 9,654,835 | +0.01(+0.15%) |
Apr 12, 2005 | 3.833 | 3.878 | 3.833 | 3.867 | 7,238,757 | +0.03(+0.84%) |
Apr 11, 2005 | 3.952 | 3.952 | 3.807 | 3.835 | 16,599,873 | -0.10(-2.51%) |
Apr 08, 2005 | 3.909 | 3.952 | 3.901 | 3.934 | 15,936,636 | +0.02(+0.63%) |
Apr 07, 2005 | 3.834 | 3.919 | 3.796 | 3.909 | 24,293,420 | +0.09(+2.37%) |
Apr 06, 2005 | 3.842 | 3.867 | 3.739 | 3.819 | 58,421,696 | +0.21(+5.88%) |
Apr 05, 2005 | 3.512 | 3.610 | 3.512 | 3.607 | 13,861,652 | +0.10(+2.77%) |
Apr 04, 2005 | 3.545 | 3.545 | 3.462 | 3.510 | 5,883,859 | -0.03(-0.98%) |