Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.050 | 3.150 | 2.950 | 3.020 | 661,694 | -0.03(-0.98%) |
Jul 28, 2005 | 3.320 | 3.500 | 3.000 | 3.050 | 3,466,129 | -0.25(-7.58%) |
Jul 27, 2005 | 2.650 | 3.430 | 2.620 | 3.300 | 7,238,503 | +0.97(+41.63%) |
Jul 26, 2005 | 2.410 | 2.420 | 2.210 | 2.330 | 64,247 | -0.09(-3.72%) |
Jul 25, 2005 | 2.400 | 2.420 | 2.330 | 2.420 | 41,705 | +0.12(+5.22%) |
Jul 22, 2005 | 2.380 | 2.420 | 2.152 | 2.300 | 49,614 | -0.13(-5.35%) |
Jul 21, 2005 | 2.380 | 2.450 | 2.360 | 2.430 | 73,197 | +0.05(+2.10%) |
Jul 20, 2005 | 2.350 | 2.380 | 2.300 | 2.380 | 191,290 | +0.07(+3.03%) |
Jul 19, 2005 | 2.310 | 2.350 | 2.272 | 2.310 | 40,420 | +0.00(+0.00%) |
Jul 18, 2005 | 2.340 | 2.380 | 2.250 | 2.310 | 264,575 | +0.01(+0.43%) |
Jul 15, 2005 | 2.130 | 2.350 | 2.100 | 2.300 | 125,755 | +0.18(+8.49%) |
Jul 14, 2005 | 2.010 | 2.190 | 2.010 | 2.120 | 170,209 | +0.08(+3.92%) |
Jul 13, 2005 | 2.080 | 2.080 | 2.010 | 2.040 | 42,870 | +0.01(+0.49%) |
Jul 12, 2005 | 2.090 | 2.090 | 2.010 | 2.030 | 40,700 | -0.07(-3.33%) |
Jul 11, 2005 | 1.900 | 2.150 | 1.900 | 2.100 | 111,320 | +0.11(+5.53%) |
Jul 08, 2005 | 2.060 | 2.060 | 1.940 | 1.990 | 87,324 | -0.07(-3.40%) |
Jul 07, 2005 | 2.050 | 2.100 | 2.030 | 2.060 | 23,850 | +0.01(+0.49%) |
Jul 06, 2005 | 2.130 | 2.180 | 2.050 | 2.050 | 24,310 | -0.03(-1.44%) |
Jul 05, 2005 | 2.100 | 2.200 | 2.050 | 2.080 | 37,200 | -0.03(-1.42%) |
Jul 01, 2005 | 2.170 | 2.250 | 2.110 | 2.110 | 54,800 | -0.06(-2.76%) |
Jun 30, 2005 | 2.150 | 2.260 | 2.150 | 2.170 | 66,347 | -0.03(-1.36%) |
Jun 29, 2005 | 2.130 | 2.240 | 2.130 | 2.200 | 96,445 | +0.07(+3.29%) |
Jun 28, 2005 | 2.120 | 2.180 | 2.080 | 2.130 | 87,064 | -0.02(-0.93%) |
Jun 27, 2005 | 2.040 | 2.160 | 2.040 | 2.150 | 81,360 | +0.07(+3.37%) |
Jun 24, 2005 | 2.100 | 2.100 | 1.930 | 2.080 | 102,180 | -0.01(-0.48%) |
Jun 23, 2005 | 2.100 | 2.110 | 2.050 | 2.090 | 28,760 | -0.01(-0.48%) |
Jun 22, 2005 | 2.120 | 2.160 | 2.100 | 2.100 | 67,914 | -0.05(-2.33%) |
Jun 21, 2005 | 2.160 | 2.160 | 2.090 | 2.150 | 79,675 | +0.03(+1.42%) |
Jun 20, 2005 | 2.160 | 2.160 | 2.060 | 2.120 | 27,053 | -0.02(-0.93%) |
Jun 17, 2005 | 2.080 | 2.160 | 2.010 | 2.140 | 73,391 | +0.10(+4.90%) |
Jun 16, 2005 | 2.080 | 2.100 | 2.020 | 2.040 | 42,524 | -0.05(-2.39%) |
Jun 15, 2005 | 2.010 | 2.100 | 2.010 | 2.090 | 30,320 | +0.05(+2.35%) |
Jun 14, 2005 | 2.120 | 2.120 | 2.010 | 2.042 | 27,653 | -0.04(-1.83%) |
Jun 13, 2005 | 2.170 | 2.170 | 2.050 | 2.080 | 20,650 | +0.00(+0.00%) |
Jun 10, 2005 | 2.120 | 2.160 | 2.080 | 2.080 | 17,076 | -0.01(-0.48%) |
Jun 09, 2005 | 2.120 | 2.150 | 2.060 | 2.090 | 47,725 | -0.01(-0.48%) |
Jun 08, 2005 | 2.040 | 2.130 | 2.020 | 2.100 | 64,558 | +0.06(+2.94%) |
Jun 07, 2005 | 2.010 | 2.100 | 1.900 | 2.040 | 174,987 | +0.02(+0.94%) |
Jun 06, 2005 | 2.130 | 2.180 | 2.010 | 2.021 | 171,431 | -0.16(-7.29%) |
Jun 03, 2005 | 2.200 | 2.260 | 2.060 | 2.180 | 123,698 | -0.02(-0.91%) |
Jun 02, 2005 | 2.290 | 2.290 | 2.140 | 2.200 | 63,488 | -0.02(-0.90%) |
Jun 01, 2005 | 2.290 | 2.330 | 2.210 | 2.220 | 152,001 | -0.07(-3.06%) |
May 31, 2005 | 2.360 | 2.360 | 2.210 | 2.290 | 77,232 | +0.08(+3.62%) |
May 27, 2005 | 2.440 | 2.450 | 2.210 | 2.210 | 104,674 | -0.12(-5.15%) |
May 26, 2005 | 2.500 | 2.500 | 2.280 | 2.330 | 300,155 | +0.09(+4.02%) |
May 25, 2005 | 2.480 | 2.490 | 2.170 | 2.240 | 287,628 | -0.21(-8.57%) |
May 24, 2005 | 2.290 | 2.450 | 2.260 | 2.450 | 241,800 | +0.18(+7.93%) |
May 23, 2005 | 2.140 | 2.320 | 2.110 | 2.270 | 227,821 | +0.19(+9.13%) |
May 20, 2005 | 1.860 | 2.160 | 1.860 | 2.080 | 258,006 | +0.19(+10.05%) |
May 19, 2005 | 1.880 | 1.900 | 1.830 | 1.890 | 32,966 | +0.02(+1.07%) |
May 18, 2005 | 1.800 | 1.960 | 1.800 | 1.870 | 54,800 | +0.00(+0.00%) |
May 17, 2005 | 1.840 | 1.970 | 1.810 | 1.870 | 105,563 | +0.04(+2.19%) |
May 16, 2005 | 1.849 | 1.870 | 1.780 | 1.830 | 51,449 | +0.00(+0.00%) |
May 13, 2005 | 1.780 | 1.870 | 1.720 | 1.830 | 59,228 | +0.01(+0.55%) |
May 12, 2005 | 1.810 | 1.830 | 1.710 | 1.820 | 105,348 | +0.02(+1.11%) |
May 11, 2005 | 1.830 | 1.890 | 1.740 | 1.800 | 39,500 | -0.01(-0.55%) |
May 10, 2005 | 1.750 | 1.880 | 1.700 | 1.810 | 123,546 | +0.10(+5.85%) |
May 09, 2005 | 1.700 | 1.730 | 1.680 | 1.710 | 146,526 | +0.01(+0.59%) |
May 06, 2005 | 1.700 | 1.740 | 1.680 | 1.700 | 57,695 | +0.00(+0.00%) |
May 05, 2005 | 1.730 | 1.742 | 1.700 | 1.700 | 65,222 | -0.02(-1.16%) |
May 04, 2005 | 1.700 | 1.730 | 1.700 | 1.720 | 123,788 | -0.03(-1.71%) |
May 03, 2005 | 1.670 | 1.750 | 1.670 | 1.750 | 44,797 | +0.02(+1.16%) |