Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.432 | 2.511 | 2.429 | 2.511 | 452,736 | +0.08(+3.09%) |
Jul 28, 2005 | 2.414 | 2.456 | 2.414 | 2.436 | 915,988 | -0.00(-0.14%) |
Jul 27, 2005 | 2.452 | 2.480 | 2.409 | 2.439 | 1,521,780 | -0.07(-2.86%) |
Jul 26, 2005 | 2.512 | 2.516 | 2.496 | 2.511 | 265,216 | -0.00(-0.03%) |
Jul 25, 2005 | 2.535 | 2.535 | 2.492 | 2.512 | 478,440 | -0.02(-0.71%) |
Jul 22, 2005 | 2.514 | 2.531 | 2.491 | 2.530 | 275,731 | +0.01(+0.44%) |
Jul 21, 2005 | 2.545 | 2.546 | 2.500 | 2.519 | 416,517 | -0.01(-0.44%) |
Jul 20, 2005 | 2.508 | 2.533 | 2.506 | 2.530 | 427,617 | +0.01(+0.48%) |
Jul 19, 2005 | 2.469 | 2.528 | 2.462 | 2.518 | 634,999 | +0.06(+2.33%) |
Jul 18, 2005 | 2.456 | 2.480 | 2.428 | 2.461 | 647,267 | +0.00(+0.17%) |
Jul 15, 2005 | 2.481 | 2.487 | 2.449 | 2.456 | 651,941 | -0.05(-2.01%) |
Jul 14, 2005 | 2.527 | 2.536 | 2.486 | 2.507 | 1,375,151 | -0.04(-1.45%) |
Jul 13, 2005 | 2.578 | 2.628 | 2.510 | 2.544 | 2,002,557 | +0.04(+1.78%) |
Jul 12, 2005 | 2.444 | 2.499 | 2.444 | 2.499 | 424,696 | +0.07(+2.93%) |
Jul 11, 2005 | 2.445 | 2.465 | 2.427 | 2.428 | 360,436 | -0.00(-0.18%) |
Jul 08, 2005 | 2.422 | 2.465 | 2.418 | 2.432 | 308,445 | +0.01(+0.42%) |
Jul 07, 2005 | 2.384 | 2.422 | 2.356 | 2.422 | 358,684 | +0.04(+1.62%) |
Jul 06, 2005 | 2.373 | 2.444 | 2.373 | 2.384 | 787,470 | +0.06(+2.47%) |
Jul 05, 2005 | 2.294 | 2.332 | 2.294 | 2.326 | 1,258,316 | +0.03(+1.42%) |
Jul 01, 2005 | 2.247 | 2.307 | 2.243 | 2.294 | 292,672 | +0.04(+1.71%) |
Jun 30, 2005 | 2.225 | 2.272 | 2.224 | 2.255 | 483,698 | +0.04(+1.89%) |
Jun 29, 2005 | 2.224 | 2.224 | 2.172 | 2.213 | 550,878 | +0.00(+0.04%) |
Jun 28, 2005 | 2.186 | 2.217 | 2.176 | 2.213 | 307,276 | +0.03(+1.21%) |
Jun 27, 2005 | 2.173 | 2.197 | 2.150 | 2.186 | 327,723 | +0.01(+0.59%) |
Jun 24, 2005 | 2.162 | 2.187 | 2.150 | 2.173 | 194,530 | +0.01(+0.36%) |
Jun 23, 2005 | 2.140 | 2.190 | 2.135 | 2.165 | 472,598 | +0.03(+1.57%) |
Jun 22, 2005 | 2.157 | 2.157 | 2.106 | 2.132 | 353,426 | -0.02(-1.07%) |
Jun 21, 2005 | 2.172 | 2.172 | 2.151 | 2.155 | 267,552 | -0.02(-0.87%) |
Jun 20, 2005 | 2.186 | 2.186 | 2.150 | 2.174 | 225,492 | -0.01(-0.63%) |
Jun 17, 2005 | 2.178 | 2.189 | 2.173 | 2.188 | 521,085 | +0.01(+0.43%) |
Jun 16, 2005 | 2.148 | 2.188 | 2.142 | 2.178 | 429,953 | +0.04(+1.76%) |
Jun 15, 2005 | 2.131 | 2.161 | 2.131 | 2.141 | 318,960 | +0.02(+1.05%) |
Jun 14, 2005 | 2.106 | 2.124 | 2.102 | 2.118 | 187,520 | +0.01(+0.69%) |
Jun 13, 2005 | 2.090 | 2.104 | 2.084 | 2.104 | 497,718 | +0.02(+0.74%) |
Jun 10, 2005 | 2.129 | 2.161 | 2.075 | 2.088 | 225,492 | -0.04(-2.05%) |
Jun 09, 2005 | 2.087 | 2.133 | 2.063 | 2.132 | 262,295 | +0.04(+2.13%) |
Jun 08, 2005 | 2.154 | 2.165 | 2.036 | 2.088 | 1,465,114 | -0.06(-2.71%) |
Jun 07, 2005 | 2.161 | 2.161 | 2.140 | 2.146 | 917,157 | -0.02(-0.75%) |
Jun 06, 2005 | 2.167 | 2.187 | 2.144 | 2.162 | 782,212 | -0.01(-0.32%) |
Jun 03, 2005 | 2.200 | 2.220 | 2.165 | 2.169 | 539,195 | -0.02(-0.86%) |
Jun 02, 2005 | 2.127 | 2.204 | 2.127 | 2.188 | 1,335,427 | +0.04(+1.87%) |
Jun 01, 2005 | 2.170 | 2.189 | 2.127 | 2.147 | 609,296 | +1.06(+97.91%) |
May 31, 2005 | 1.037 | 1.092 | 1.033 | 1.085 | 2,516,632 | +0.05(+5.10%) |
May 27, 2005 | 0.9993 | 1.050 | 0.9993 | 1.032 | 1,578,445 | +0.03(+3.50%) |
May 26, 2005 | 1.001 | 1.003 | 0.9937 | 0.9976 | 391,398 | -0.00(-0.26%) |
May 25, 2005 | 1.003 | 1.007 | 0.9926 | 1.000 | 442,805 | +0.00(+0.00%) |
May 24, 2005 | 1.004 | 1.004 | 0.9886 | 1.000 | 538,610 | -0.01(-0.57%) |
May 23, 2005 | 0.9864 | 1.021 | 0.9824 | 1.006 | 772,281 | +0.02(+1.97%) |
May 20, 2005 | 0.9909 | 0.9909 | 0.9757 | 0.9864 | 414,765 | -0.00(-0.24%) |
May 19, 2005 | 0.9798 | 0.9892 | 0.9781 | 0.9888 | 364,526 | -2.92(-74.69%) |
May 18, 2005 | 3.887 | 3.922 | 3.873 | 3.906 | 5,729,604 | +0.02(+0.48%) |
May 17, 2005 | 3.873 | 3.893 | 3.860 | 3.888 | 4,327,580 | +0.02(+0.55%) |
May 16, 2005 | 3.899 | 3.902 | 3.864 | 3.866 | 3,121,839 | -0.03(-0.73%) |
May 13, 2005 | 3.923 | 3.927 | 3.858 | 3.894 | 10,234,774 | -0.07(-1.66%) |
May 12, 2005 | 3.964 | 3.992 | 3.929 | 3.960 | 14,179,134 | -0.00(-0.09%) |
May 11, 2005 | 3.985 | 3.985 | 3.944 | 3.964 | 19,329,236 | -0.02(-0.54%) |
May 10, 2005 | 3.864 | 3.985 | 3.864 | 3.985 | 13,739,834 | +0.11(+2.87%) |
May 09, 2005 | 3.840 | 3.874 | 3.822 | 3.874 | 5,860,459 | +0.01(+0.38%) |
May 06, 2005 | 3.937 | 3.941 | 3.852 | 3.859 | 14,824,065 | -0.04(-0.90%) |
May 05, 2005 | 3.852 | 3.989 | 3.766 | 3.894 | 19,301,194 | +0.11(+2.87%) |
May 04, 2005 | 3.710 | 3.811 | 3.710 | 3.786 | 6,682,980 | +0.08(+2.17%) |
May 03, 2005 | 3.639 | 3.706 | 3.639 | 3.705 | 8,524,305 | +0.07(+1.81%) |