Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.000 | 3.000 | 2.750 | 2.800 | 1,704 | -0.14(-4.76%) |
Jul 28, 2005 | 2.900 | 3.000 | 2.900 | 2.940 | 2,600 | +0.02(+0.68%) |
Jul 27, 2005 | 2.901 | 2.920 | 2.900 | 2.920 | 350 | +0.02(+0.69%) |
Jul 26, 2005 | 2.950 | 2.950 | 2.900 | 2.900 | 1,200 | +0.06(+2.11%) |
Jul 25, 2005 | 3.020 | 3.020 | 2.840 | 2.840 | 10,600 | -0.11(-3.73%) |
Jul 22, 2005 | 2.900 | 3.020 | 2.900 | 2.950 | 11,600 | +0.18(+6.50%) |
Jul 21, 2005 | 2.800 | 3.028 | 2.750 | 2.770 | 12,444 | -0.02(-0.72%) |
Jul 20, 2005 | 2.470 | 3.370 | 2.470 | 2.790 | 87,381 | +0.14(+5.28%) |
Jul 19, 2005 | 2.920 | 2.920 | 2.490 | 2.650 | 10,438 | -0.17(-6.03%) |
Jul 18, 2005 | 2.460 | 3.480 | 2.460 | 2.820 | 88,286 | +0.35(+14.17%) |
Jul 15, 2005 | 2.370 | 2.470 | 2.280 | 2.470 | 5,436 | -0.03(-1.20%) |
Jul 14, 2005 | 2.370 | 2.500 | 2.350 | 2.500 | 2,100 | +0.10(+4.17%) |
Jul 13, 2005 | 2.588 | 2.610 | 2.350 | 2.400 | 13,750 | -0.15(-5.88%) |
Jul 12, 2005 | 2.550 | 2.568 | 2.550 | 2.550 | 2,300 | -0.07(-2.67%) |
Jul 11, 2005 | 2.710 | 2.710 | 2.600 | 2.620 | 9,614 | -0.27(-9.47%) |
Jul 08, 2005 | 2.712 | 2.894 | 2.520 | 2.894 | 7,680 | +0.24(+9.21%) |
Jul 07, 2005 | 2.570 | 2.700 | 2.570 | 2.650 | 2,200 | +0.00(+0.00%) |
Jul 06, 2005 | 2.600 | 2.650 | 2.600 | 2.650 | 2,650 | +0.03(+1.15%) |
Jul 05, 2005 | 2.700 | 2.700 | 2.580 | 2.620 | 1,500 | -0.13(-4.73%) |
Jul 01, 2005 | 2.860 | 2.860 | 2.750 | 2.750 | 11,300 | -0.26(-8.63%) |
Jun 30, 2005 | 3.000 | 3.010 | 2.870 | 3.010 | 8,800 | +0.19(+6.73%) |
Jun 29, 2005 | 3.120 | 3.120 | 2.820 | 2.820 | 1,500 | -0.05(-1.74%) |
Jun 28, 2005 | 3.000 | 3.100 | 2.850 | 2.870 | 8,712 | -0.03(-1.03%) |
Jun 27, 2005 | 2.960 | 3.000 | 2.900 | 2.900 | 3,512 | +0.10(+3.65%) |
Jun 24, 2005 | 2.798 | 2.798 | 2.798 | 2.798 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 2.800 | 2.830 | 2.734 | 2.798 | 5,272 | +0.05(+1.75%) |
Jun 22, 2005 | 2.710 | 2.960 | 2.710 | 2.750 | 3,200 | +0.04(+1.48%) |
Jun 21, 2005 | 2.690 | 2.710 | 2.690 | 2.710 | 1,200 | +0.00(+0.00%) |
Jun 20, 2005 | 3.000 | 3.000 | 2.710 | 2.710 | 1,900 | -0.29(-9.67%) |
Jun 17, 2005 | 2.700 | 3.000 | 2.630 | 3.000 | 2,198 | +0.16(+5.63%) |
Jun 16, 2005 | 3.000 | 3.000 | 2.800 | 2.840 | 6,463 | -0.16(-5.33%) |
Jun 15, 2005 | 2.999 | 3.000 | 2.968 | 3.000 | 2,700 | +0.05(+1.69%) |
Jun 14, 2005 | 3.000 | 3.000 | 2.950 | 2.950 | 2,000 | -0.05(-1.67%) |
Jun 13, 2005 | 2.710 | 3.000 | 2.710 | 3.000 | 2,194 | +0.10(+3.45%) |
Jun 10, 2005 | 2.990 | 2.990 | 2.810 | 2.900 | 900 | -0.03(-0.89%) |
Jun 09, 2005 | 3.030 | 3.030 | 2.700 | 2.926 | 13,160 | +0.25(+9.18%) |
Jun 08, 2005 | 2.760 | 2.760 | 2.680 | 2.680 | 2,450 | -0.07(-2.55%) |
Jun 07, 2005 | 2.950 | 2.960 | 2.750 | 2.750 | 4,300 | -0.20(-6.78%) |
Jun 06, 2005 | 2.860 | 2.980 | 2.850 | 2.950 | 2,095 | +0.09(+3.15%) |
Jun 03, 2005 | 2.860 | 2.950 | 2.860 | 2.860 | 2,300 | +0.00(+0.00%) |
Jun 02, 2005 | 3.000 | 3.010 | 2.850 | 2.860 | 7,000 | -0.30(-9.49%) |
Jun 01, 2005 | 2.980 | 3.160 | 2.980 | 3.160 | 3,100 | +0.01(+0.32%) |
May 31, 2005 | 3.000 | 3.150 | 2.930 | 3.150 | 20,173 | +0.25(+8.62%) |
May 27, 2005 | 2.900 | 2.990 | 2.750 | 2.900 | 12,750 | -0.05(-1.69%) |
May 26, 2005 | 3.000 | 3.000 | 2.950 | 2.950 | 3,400 | -0.15(-4.84%) |
May 25, 2005 | 3.000 | 3.100 | 2.900 | 3.100 | 9,100 | +0.20(+6.90%) |
May 24, 2005 | 2.850 | 3.100 | 2.850 | 2.900 | 21,600 | +0.00(+0.00%) |
May 23, 2005 | 2.800 | 2.900 | 2.750 | 2.900 | 11,200 | +0.05(+1.75%) |
May 20, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 400 | +0.08(+2.89%) |
May 19, 2005 | 2.660 | 3.100 | 2.660 | 2.770 | 9,601 | -0.04(-1.43%) |
May 18, 2005 | 2.996 | 2.996 | 2.720 | 2.810 | 7,900 | -0.15(-5.06%) |
May 17, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 600 | +0.00(+0.00%) |
May 16, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | -0.28(-8.64%) |
May 13, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
May 12, 2005 | 3.050 | 3.250 | 2.980 | 3.240 | 2,600 | +0.19(+6.23%) |
May 11, 2005 | 3.240 | 3.240 | 3.020 | 3.050 | 6,717 | -0.34(-10.03%) |
May 10, 2005 | 3.120 | 3.390 | 3.120 | 3.390 | 7,400 | +0.27(+8.65%) |
May 09, 2005 | 3.190 | 3.410 | 3.100 | 3.120 | 17,129 | +0.02(+0.65%) |
May 06, 2005 | 3.250 | 3.250 | 3.000 | 3.100 | 7,859 | +0.03(+0.94%) |
May 05, 2005 | 3.150 | 3.250 | 3.071 | 3.071 | 5,633 | +0.17(+5.90%) |
May 04, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.05(-1.69%) |
May 03, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 2,300 | -0.05(-1.67%) |