Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.720 | 2.747 | 2.649 | 2.651 | 6,929,481 | -0.05(-1.85%) |
Jul 28, 2005 | 2.800 | 2.803 | 2.677 | 2.701 | 11,234,684 | -0.09(-3.12%) |
Jul 27, 2005 | 2.709 | 2.797 | 2.674 | 2.789 | 13,599,291 | +0.07(+2.68%) |
Jul 26, 2005 | 2.860 | 2.971 | 2.714 | 2.716 | 82,775,560 | +0.29(+12.09%) |
Jul 25, 2005 | 2.343 | 2.511 | 2.343 | 2.423 | 37,989,152 | +0.08(+3.41%) |
Jul 22, 2005 | 2.393 | 2.421 | 2.321 | 2.343 | 4,404,218 | -0.04(-1.50%) |
Jul 21, 2005 | 2.413 | 2.430 | 2.364 | 2.379 | 3,917,192 | -0.03(-1.42%) |
Jul 20, 2005 | 2.316 | 2.427 | 2.314 | 2.413 | 4,429,866 | +0.07(+3.05%) |
Jul 19, 2005 | 2.334 | 2.356 | 2.310 | 2.341 | 3,907,287 | +0.02(+0.68%) |
Jul 18, 2005 | 2.296 | 2.356 | 2.294 | 2.326 | 4,628,092 | -0.02(-0.73%) |
Jul 15, 2005 | 2.347 | 2.369 | 2.286 | 2.343 | 4,952,472 | -0.01(-0.61%) |
Jul 14, 2005 | 2.370 | 2.386 | 2.320 | 2.357 | 5,566,799 | -0.00(-0.18%) |
Jul 13, 2005 | 2.421 | 2.421 | 2.339 | 2.361 | 3,331,481 | -0.05(-1.90%) |
Jul 12, 2005 | 2.457 | 2.457 | 2.390 | 2.407 | 3,981,662 | -0.05(-2.09%) |
Jul 11, 2005 | 2.401 | 2.500 | 2.401 | 2.459 | 7,825,964 | +0.07(+2.99%) |
Jul 08, 2005 | 2.429 | 2.431 | 2.379 | 2.387 | 4,732,938 | -0.03(-1.30%) |
Jul 07, 2005 | 2.344 | 2.466 | 2.320 | 2.419 | 6,306,474 | +0.03(+1.20%) |
Jul 06, 2005 | 2.340 | 2.434 | 2.321 | 2.390 | 5,492,935 | +0.04(+1.76%) |
Jul 05, 2005 | 2.337 | 2.363 | 2.296 | 2.349 | 3,784,199 | -0.02(-0.66%) |
Jul 01, 2005 | 2.343 | 2.383 | 2.336 | 2.364 | 2,043,299 | +0.02(+0.85%) |
Jun 30, 2005 | 2.330 | 2.383 | 2.324 | 2.344 | 4,680,606 | +0.01(+0.43%) |
Jun 29, 2005 | 2.300 | 2.369 | 2.289 | 2.334 | 4,043,591 | +0.04(+1.62%) |
Jun 28, 2005 | 2.330 | 2.370 | 2.279 | 2.297 | 6,198,898 | +0.01(+0.56%) |
Jun 27, 2005 | 2.264 | 2.351 | 2.236 | 2.284 | 14,097,663 | +0.03(+1.40%) |
Jun 24, 2005 | 2.286 | 2.297 | 2.107 | 2.253 | 21,798,756 | -0.04(-1.74%) |
Jun 23, 2005 | 2.353 | 2.384 | 2.284 | 2.293 | 4,981,095 | -0.07(-2.84%) |
Jun 22, 2005 | 2.327 | 2.414 | 2.311 | 2.360 | 6,849,842 | -0.02(-0.84%) |
Jun 21, 2005 | 2.440 | 2.476 | 2.357 | 2.380 | 3,711,119 | -0.08(-3.08%) |
Jun 20, 2005 | 2.429 | 2.460 | 2.400 | 2.456 | 4,256,056 | -0.00(-0.17%) |
Jun 17, 2005 | 2.521 | 2.541 | 2.443 | 2.460 | 7,091,993 | -0.06(-2.33%) |
Jun 16, 2005 | 2.457 | 2.549 | 2.443 | 2.519 | 15,251,214 | +0.07(+2.80%) |
Jun 15, 2005 | 2.426 | 2.453 | 2.389 | 2.450 | 5,143,698 | +0.02(+0.88%) |
Jun 14, 2005 | 2.359 | 2.437 | 2.343 | 2.429 | 4,903,871 | +0.05(+2.04%) |
Jun 13, 2005 | 2.386 | 2.479 | 2.314 | 2.380 | 13,429,401 | -0.04(-1.48%) |
Jun 10, 2005 | 2.236 | 2.441 | 2.214 | 2.416 | 19,669,888 | +0.18(+8.05%) |
Jun 09, 2005 | 2.150 | 2.239 | 2.093 | 2.236 | 8,042,439 | +0.11(+5.32%) |
Jun 08, 2005 | 2.151 | 2.164 | 2.107 | 2.123 | 3,701,606 | -0.02(-0.93%) |
Jun 07, 2005 | 2.186 | 2.240 | 2.129 | 2.143 | 7,657,110 | -0.03(-1.45%) |
Jun 06, 2005 | 2.079 | 2.186 | 2.057 | 2.174 | 6,531,139 | +0.08(+3.75%) |
Jun 03, 2005 | 2.150 | 2.163 | 2.079 | 2.096 | 6,985,243 | -0.03(-1.41%) |
Jun 02, 2005 | 2.061 | 2.150 | 2.054 | 2.126 | 8,680,532 | +0.05(+2.62%) |
Jun 01, 2005 | 2.029 | 2.104 | 2.029 | 2.071 | 4,252,619 | +0.03(+1.47%) |
May 31, 2005 | 2.077 | 2.091 | 1.996 | 2.041 | 5,401,830 | -0.04(-1.79%) |
May 27, 2005 | 2.101 | 2.127 | 2.070 | 2.079 | 5,077,534 | -0.01(-0.61%) |
May 26, 2005 | 2.093 | 2.093 | 2.037 | 2.091 | 6,185,185 | +0.01(+0.69%) |
May 25, 2005 | 2.050 | 2.119 | 2.021 | 2.077 | 12,053,411 | +0.01(+0.69%) |
May 24, 2005 | 2.201 | 2.213 | 2.050 | 2.063 | 21,286,300 | -0.16(-7.14%) |
May 23, 2005 | 2.256 | 2.290 | 2.196 | 2.221 | 13,321,097 | -0.05(-2.39%) |
May 20, 2005 | 2.294 | 2.321 | 2.207 | 2.276 | 21,417,430 | -0.03(-1.24%) |
May 19, 2005 | 2.704 | 2.753 | 2.261 | 2.304 | 149,879,984 | +0.09(+4.06%) |
May 18, 2005 | 2.066 | 2.237 | 2.044 | 2.214 | 16,353,399 | +0.15(+7.04%) |
May 17, 2005 | 2.099 | 2.100 | 1.950 | 2.069 | 16,392,809 | -0.05(-2.49%) |
May 16, 2005 | 2.069 | 2.146 | 2.044 | 2.121 | 21,014,300 | +0.08(+3.99%) |
May 13, 2005 | 1.956 | 2.086 | 1.944 | 2.040 | 22,966,530 | +0.06(+3.25%) |
May 12, 2005 | 1.857 | 2.056 | 1.783 | 1.976 | 44,887,120 | +0.13(+6.80%) |
May 11, 2005 | 1.650 | 1.859 | 1.649 | 1.850 | 26,452,004 | +0.20(+11.83%) |
May 10, 2005 | 1.646 | 1.670 | 1.646 | 1.654 | 4,236,169 | -0.00(-0.26%) |
May 09, 2005 | 1.643 | 1.679 | 1.636 | 1.659 | 2,261,623 | +0.01(+0.35%) |
May 06, 2005 | 1.636 | 1.657 | 1.629 | 1.653 | 2,888,416 | +0.02(+1.14%) |
May 05, 2005 | 1.649 | 1.714 | 1.619 | 1.634 | 6,707,287 | -0.02(-1.38%) |
May 04, 2005 | 1.660 | 1.699 | 1.629 | 1.657 | 5,705,286 | +0.01(+0.52%) |
May 03, 2005 | 1.636 | 1.670 | 1.636 | 1.649 | 3,228,511 | -0.00(-0.26%) |