Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.419 | 2.497 | 2.415 | 2.497 | 455,331 | +0.07(+3.09%) |
Jul 28, 2005 | 2.400 | 2.442 | 2.400 | 2.422 | 921,239 | -0.00(-0.14%) |
Jul 27, 2005 | 2.438 | 2.466 | 2.396 | 2.425 | 1,530,502 | -0.07(-2.86%) |
Jul 26, 2005 | 2.498 | 2.502 | 2.482 | 2.497 | 266,736 | -0.00(-0.03%) |
Jul 25, 2005 | 2.521 | 2.521 | 2.477 | 2.498 | 481,183 | -0.02(-0.71%) |
Jul 22, 2005 | 2.499 | 2.516 | 2.476 | 2.516 | 277,311 | +0.01(+0.44%) |
Jul 21, 2005 | 2.530 | 2.532 | 2.486 | 2.505 | 418,905 | -0.01(-0.44%) |
Jul 20, 2005 | 2.494 | 2.518 | 2.492 | 2.516 | 430,068 | +0.01(+0.48%) |
Jul 19, 2005 | 2.455 | 2.514 | 2.448 | 2.504 | 638,639 | +0.06(+2.33%) |
Jul 18, 2005 | 2.442 | 2.466 | 2.414 | 2.447 | 650,977 | +0.00(+0.17%) |
Jul 15, 2005 | 2.467 | 2.473 | 2.435 | 2.442 | 655,677 | -0.05(-2.01%) |
Jul 14, 2005 | 2.512 | 2.522 | 2.471 | 2.493 | 1,383,033 | -0.04(-1.45%) |
Jul 13, 2005 | 2.563 | 2.613 | 2.496 | 2.529 | 2,014,035 | +0.04(+1.78%) |
Jul 12, 2005 | 2.430 | 2.485 | 2.430 | 2.485 | 427,130 | +0.07(+2.93%) |
Jul 11, 2005 | 2.431 | 2.451 | 2.414 | 2.414 | 362,502 | -0.00(-0.18%) |
Jul 08, 2005 | 2.408 | 2.451 | 2.404 | 2.419 | 310,213 | +0.01(+0.42%) |
Jul 07, 2005 | 2.370 | 2.408 | 2.343 | 2.408 | 360,740 | +0.04(+1.62%) |
Jul 06, 2005 | 2.359 | 2.430 | 2.359 | 2.370 | 791,983 | +0.06(+2.47%) |
Jul 05, 2005 | 2.281 | 2.319 | 2.281 | 2.313 | 1,265,528 | +0.03(+1.42%) |
Jul 01, 2005 | 2.234 | 2.294 | 2.231 | 2.281 | 294,350 | +0.04(+1.71%) |
Jun 30, 2005 | 2.213 | 2.259 | 2.212 | 2.242 | 486,470 | +0.04(+1.89%) |
Jun 29, 2005 | 2.212 | 2.212 | 2.160 | 2.201 | 554,036 | +0.00(+0.04%) |
Jun 28, 2005 | 2.174 | 2.204 | 2.163 | 2.200 | 309,038 | +0.03(+1.21%) |
Jun 27, 2005 | 2.161 | 2.185 | 2.138 | 2.174 | 329,601 | +0.01(+0.59%) |
Jun 24, 2005 | 2.150 | 2.174 | 2.138 | 2.161 | 195,645 | +0.01(+0.36%) |
Jun 23, 2005 | 2.128 | 2.178 | 2.123 | 2.153 | 475,307 | +0.03(+1.57%) |
Jun 22, 2005 | 2.145 | 2.145 | 2.094 | 2.120 | 355,452 | -0.02(-1.07%) |
Jun 21, 2005 | 2.160 | 2.160 | 2.139 | 2.143 | 269,086 | -0.02(-0.87%) |
Jun 20, 2005 | 2.174 | 2.174 | 2.138 | 2.162 | 226,784 | -0.01(-0.63%) |
Jun 17, 2005 | 2.166 | 2.177 | 2.161 | 2.175 | 524,072 | +0.01(+0.43%) |
Jun 16, 2005 | 2.136 | 2.175 | 2.130 | 2.166 | 432,418 | +0.04(+1.76%) |
Jun 15, 2005 | 2.119 | 2.149 | 2.119 | 2.128 | 320,788 | +0.02(+1.05%) |
Jun 14, 2005 | 2.094 | 2.112 | 2.090 | 2.106 | 188,595 | +0.01(+0.69%) |
Jun 13, 2005 | 2.078 | 2.092 | 2.072 | 2.092 | 500,571 | +0.02(+0.74%) |
Jun 10, 2005 | 2.117 | 2.149 | 2.063 | 2.077 | 226,784 | -0.04(-2.05%) |
Jun 09, 2005 | 2.075 | 2.121 | 2.052 | 2.120 | 263,798 | +0.04(+2.13%) |
Jun 08, 2005 | 2.142 | 2.153 | 2.025 | 2.076 | 1,473,512 | -0.06(-2.71%) |
Jun 07, 2005 | 2.149 | 2.149 | 2.128 | 2.134 | 922,414 | -0.02(-0.75%) |
Jun 06, 2005 | 2.155 | 2.174 | 2.132 | 2.150 | 786,696 | -0.01(-0.32%) |
Jun 03, 2005 | 2.187 | 2.208 | 2.152 | 2.156 | 542,285 | -0.02(-0.86%) |
Jun 02, 2005 | 2.115 | 2.191 | 2.115 | 2.175 | 1,343,082 | +0.04(+1.87%) |
Jun 01, 2005 | 2.157 | 2.176 | 2.115 | 2.135 | 612,788 | +1.06(+97.91%) |
May 31, 2005 | 1.031 | 1.085 | 1.027 | 1.079 | 2,531,057 | +0.05(+5.10%) |
May 27, 2005 | 0.9936 | 1.044 | 0.9936 | 1.027 | 1,587,492 | +0.03(+3.50%) |
May 26, 2005 | 0.9951 | 0.9972 | 0.9880 | 0.9919 | 393,641 | -0.00(-0.26%) |
May 25, 2005 | 0.9976 | 1.001 | 0.9870 | 0.9944 | 445,343 | +0.00(+0.00%) |
May 24, 2005 | 0.9978 | 0.9978 | 0.9829 | 0.9944 | 541,698 | -0.01(-0.57%) |
May 23, 2005 | 0.9808 | 1.015 | 0.9768 | 1.000 | 776,708 | +0.02(+1.97%) |
May 20, 2005 | 0.9853 | 0.9853 | 0.9702 | 0.9808 | 417,142 | -0.00(-0.24%) |
May 19, 2005 | 0.9742 | 0.9836 | 0.9725 | 0.9831 | 366,615 | -2.90(-74.69%) |
May 18, 2005 | 3.865 | 3.899 | 3.851 | 3.884 | 5,762,445 | +0.02(+0.48%) |
May 17, 2005 | 3.851 | 3.870 | 3.838 | 3.865 | 4,352,385 | +0.02(+0.55%) |
May 16, 2005 | 3.876 | 3.880 | 3.842 | 3.844 | 3,139,733 | -0.03(-0.73%) |
May 13, 2005 | 3.900 | 3.905 | 3.836 | 3.872 | 10,293,438 | -0.07(-1.66%) |
May 12, 2005 | 3.941 | 3.969 | 3.906 | 3.938 | 14,260,407 | -0.00(-0.09%) |
May 11, 2005 | 3.962 | 3.962 | 3.922 | 3.941 | 19,440,028 | -0.02(-0.54%) |
May 10, 2005 | 3.842 | 3.962 | 3.842 | 3.962 | 13,818,588 | +0.11(+2.87%) |
May 09, 2005 | 3.818 | 3.852 | 3.800 | 3.852 | 5,894,051 | +0.01(+0.38%) |
May 06, 2005 | 3.915 | 3.919 | 3.830 | 3.837 | 14,909,035 | -0.03(-0.90%) |
May 05, 2005 | 3.830 | 3.966 | 3.745 | 3.872 | 19,411,826 | +0.11(+2.87%) |
May 04, 2005 | 3.689 | 3.790 | 3.689 | 3.764 | 6,721,286 | +0.08(+2.17%) |
May 03, 2005 | 3.619 | 3.685 | 3.619 | 3.684 | 8,573,165 | +0.07(+1.81%) |