Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.609 | 2.613 | 2.489 | 2.527 | 15,501 | +0.13(+5.28%) |
Jul 28, 2005 | 2.389 | 2.498 | 2.273 | 2.400 | 42,687 | +0.01(+0.47%) |
Jul 27, 2005 | 2.400 | 2.560 | 2.382 | 2.389 | 32,388 | -0.04(-1.83%) |
Jul 26, 2005 | 2.400 | 2.433 | 2.356 | 2.433 | 6,111 | +0.06(+2.72%) |
Jul 25, 2005 | 2.338 | 2.369 | 2.316 | 2.369 | 143,466 | +0.01(+0.28%) |
Jul 22, 2005 | 2.247 | 2.367 | 2.247 | 2.362 | 4,941 | -0.00(-0.19%) |
Jul 21, 2005 | 2.367 | 2.367 | 2.367 | 2.367 | 2,649 | +0.01(+0.59%) |
Jul 20, 2005 | 2.389 | 2.389 | 2.211 | 2.353 | 34,101 | -0.00(-0.12%) |
Jul 19, 2005 | 2.356 | 2.440 | 2.333 | 2.356 | 61,251 | +0.03(+1.44%) |
Jul 18, 2005 | 2.311 | 2.356 | 2.300 | 2.322 | 92,325 | +0.01(+0.48%) |
Jul 15, 2005 | 2.267 | 2.311 | 2.267 | 2.311 | 30,780 | +0.04(+1.96%) |
Jul 14, 2005 | 2.267 | 2.267 | 2.267 | 2.267 | 4,401 | +0.04(+1.59%) |
Jul 13, 2005 | 2.333 | 2.333 | 2.224 | 2.231 | 12,189 | -0.02(-1.08%) |
Jul 12, 2005 | 2.333 | 2.611 | 2.220 | 2.256 | 57,363 | +0.02(+1.10%) |
Jul 11, 2005 | 2.284 | 2.284 | 2.198 | 2.231 | 900 | +0.04(+1.62%) |
Jul 08, 2005 | 2.222 | 2.267 | 2.193 | 2.196 | 12,777 | +0.03(+1.23%) |
Jul 07, 2005 | 1.922 | 2.222 | 1.922 | 2.169 | 59,493 | -0.02(-0.81%) |
Jul 06, 2005 | 2.147 | 2.220 | 2.147 | 2.187 | 6,876 | -0.06(-2.48%) |
Jul 05, 2005 | 2.100 | 2.249 | 2.100 | 2.242 | 255,900 | +0.08(+3.49%) |
Jul 01, 2005 | 2.056 | 2.211 | 1.922 | 2.167 | 14,400 | +0.05(+2.31%) |
Jun 30, 2005 | 2.118 | 2.118 | 2.118 | 2.118 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 2.000 | 2.187 | 2.000 | 2.118 | 45,231 | +0.12(+5.89%) |
Jun 28, 2005 | 1.911 | 2.067 | 1.911 | 2.000 | 63,426 | +0.09(+4.65%) |
Jun 27, 2005 | 1.876 | 1.911 | 1.833 | 1.911 | 3,684 | -0.03(-1.71%) |
Jun 24, 2005 | 1.884 | 1.944 | 1.882 | 1.944 | 19,107 | +0.00(+0.00%) |
Jun 23, 2005 | 1.869 | 1.944 | 1.867 | 1.944 | 16,878 | +0.06(+2.94%) |
Jun 22, 2005 | 1.878 | 1.889 | 1.878 | 1.889 | 13,800 | +0.03(+1.55%) |
Jun 21, 2005 | 1.851 | 1.860 | 1.851 | 1.860 | 4,500 | +0.04(+1.95%) |
Jun 20, 2005 | 1.909 | 1.909 | 1.824 | 1.824 | 15,477 | -0.05(-2.52%) |
Jun 17, 2005 | 1.833 | 2.000 | 1.833 | 1.872 | 34,650 | +0.11(+6.07%) |
Jun 16, 2005 | 1.753 | 1.833 | 1.744 | 1.764 | 17,700 | -0.06(-3.05%) |
Jun 15, 2005 | 1.742 | 1.820 | 1.742 | 1.820 | 2,100 | +0.08(+4.33%) |
Jun 14, 2005 | 1.800 | 1.800 | 1.742 | 1.744 | 7,857 | -0.07(-3.78%) |
Jun 13, 2005 | 1.722 | 1.833 | 1.679 | 1.813 | 14,619 | +0.14(+8.20%) |
Jun 10, 2005 | 1.767 | 1.767 | 1.633 | 1.676 | 3,000 | -0.10(-5.75%) |
Jun 09, 2005 | 1.627 | 1.778 | 1.627 | 1.778 | 14,295 | +0.14(+8.84%) |
Jun 08, 2005 | 1.622 | 1.700 | 1.622 | 1.633 | 21,750 | +0.04(+2.50%) |
Jun 07, 2005 | 1.667 | 1.667 | 1.581 | 1.594 | 9,918 | +0.00(+0.15%) |
Jun 06, 2005 | 1.556 | 1.591 | 1.556 | 1.591 | 600 | +0.04(+2.29%) |
Jun 03, 2005 | 1.644 | 1.644 | 1.556 | 1.556 | 38,361 | -0.07(-4.11%) |
Jun 02, 2005 | 1.604 | 1.622 | 1.604 | 1.622 | 600 | +0.02(+1.11%) |
Jun 01, 2005 | 1.604 | 1.604 | 1.604 | 1.604 | 300 | -0.02(-0.96%) |
May 31, 2005 | 1.516 | 1.620 | 1.473 | 1.620 | 116,544 | +0.02(+0.97%) |
May 27, 2005 | 1.607 | 1.607 | 1.604 | 1.604 | 1,500 | +0.09(+6.18%) |
May 26, 2005 | 1.467 | 1.558 | 1.467 | 1.511 | 134,937 | -0.07(-4.49%) |
May 25, 2005 | 1.579 | 1.582 | 1.579 | 1.582 | 50,100 | +0.00(+0.28%) |
May 24, 2005 | 1.657 | 1.667 | 1.564 | 1.578 | 2,100 | -0.09(-5.33%) |
May 23, 2005 | 1.600 | 1.667 | 1.556 | 1.667 | 216,150 | +0.01(+0.67%) |
May 20, 2005 | 1.567 | 1.656 | 1.567 | 1.656 | 14,256 | -0.01(-0.80%) |
May 19, 2005 | 1.689 | 1.689 | 1.664 | 1.669 | 1,725 | -0.02(-1.17%) |
May 18, 2005 | 1.689 | 1.689 | 1.689 | 1.689 | 300 | -0.00(-0.01%) |
May 17, 2005 | 1.449 | 1.689 | 1.449 | 1.689 | 645 | +0.09(+5.85%) |
May 16, 2005 | 1.567 | 1.596 | 1.558 | 1.596 | 4,200 | -0.04(-2.31%) |
May 13, 2005 | 1.633 | 1.633 | 1.633 | 1.633 | 300 | -0.03(-1.73%) |
May 12, 2005 | 1.662 | 1.662 | 1.662 | 1.662 | 0 | +0.00(+0.00%) |
May 11, 2005 | 1.662 | 1.662 | 1.662 | 1.662 | 3,948 | +0.00(+0.00%) |
May 10, 2005 | 1.749 | 1.749 | 1.578 | 1.662 | 9,582 | -0.02(-0.94%) |
May 09, 2005 | 1.642 | 1.678 | 1.636 | 1.678 | 4,059 | -0.10(-5.62%) |
May 06, 2005 | 1.773 | 1.778 | 1.773 | 1.778 | 900 | +0.10(+5.96%) |
May 05, 2005 | 1.682 | 1.689 | 1.622 | 1.678 | 24,018 | -0.10(-5.62%) |
May 04, 2005 | 1.778 | 1.778 | 1.778 | 1.778 | 363 | +0.10(+5.67%) |
May 03, 2005 | 1.682 | 1.682 | 1.682 | 1.682 | 0 | +0.00(+0.00%) |