Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.226 | 2.272 | 2.225 | 2.256 | 483,577 | +0.04(+1.89%) |
Jun 29, 2005 | 2.225 | 2.225 | 2.173 | 2.214 | 550,740 | +0.00(+0.04%) |
Jun 28, 2005 | 2.187 | 2.217 | 2.176 | 2.213 | 307,199 | +0.03(+1.21%) |
Jun 27, 2005 | 2.174 | 2.198 | 2.151 | 2.187 | 327,640 | +0.01(+0.59%) |
Jun 24, 2005 | 2.163 | 2.187 | 2.151 | 2.174 | 194,482 | +0.01(+0.36%) |
Jun 23, 2005 | 2.140 | 2.191 | 2.136 | 2.166 | 472,480 | +0.03(+1.57%) |
Jun 22, 2005 | 2.157 | 2.157 | 2.107 | 2.133 | 353,338 | -0.02(-1.07%) |
Jun 21, 2005 | 2.173 | 2.173 | 2.151 | 2.156 | 267,485 | -0.02(-0.87%) |
Jun 20, 2005 | 2.187 | 2.187 | 2.151 | 2.175 | 225,435 | -0.01(-0.63%) |
Jun 17, 2005 | 2.179 | 2.190 | 2.174 | 2.188 | 520,954 | +0.01(+0.43%) |
Jun 16, 2005 | 2.149 | 2.188 | 2.143 | 2.179 | 429,846 | +0.04(+1.76%) |
Jun 15, 2005 | 2.132 | 2.162 | 2.132 | 2.141 | 318,880 | +0.02(+1.05%) |
Jun 14, 2005 | 2.106 | 2.125 | 2.103 | 2.119 | 187,473 | +0.01(+0.69%) |
Jun 13, 2005 | 2.091 | 2.104 | 2.085 | 2.104 | 497,593 | +0.02(+0.74%) |
Jun 10, 2005 | 2.130 | 2.162 | 2.075 | 2.089 | 225,435 | -0.04(-2.05%) |
Jun 09, 2005 | 2.087 | 2.133 | 2.064 | 2.133 | 262,229 | +0.04(+2.13%) |
Jun 08, 2005 | 2.155 | 2.166 | 2.037 | 2.088 | 1,464,747 | -0.06(-2.71%) |
Jun 07, 2005 | 2.162 | 2.162 | 2.140 | 2.146 | 916,927 | -0.02(-0.75%) |
Jun 06, 2005 | 2.168 | 2.187 | 2.145 | 2.163 | 782,016 | -0.01(-0.32%) |
Jun 03, 2005 | 2.200 | 2.221 | 2.165 | 2.169 | 539,059 | -0.02(-0.86%) |
Jun 02, 2005 | 2.127 | 2.205 | 2.127 | 2.188 | 1,335,093 | +0.04(+1.87%) |
Jun 01, 2005 | 2.170 | 2.189 | 2.127 | 2.148 | 609,143 | +1.06(+97.91%) |
May 31, 2005 | 1.037 | 1.092 | 1.033 | 1.085 | 2,516,002 | +0.05(+5.10%) |
May 27, 2005 | 0.9995 | 1.050 | 0.9995 | 1.033 | 1,578,049 | +0.03(+3.50%) |
May 26, 2005 | 1.001 | 1.003 | 0.9940 | 0.9978 | 391,300 | -0.00(-0.26%) |
May 25, 2005 | 1.004 | 1.007 | 0.9929 | 1.000 | 442,694 | +0.00(+0.00%) |
May 24, 2005 | 1.004 | 1.004 | 0.9888 | 1.000 | 538,475 | -0.01(-0.57%) |
May 23, 2005 | 0.9867 | 1.021 | 0.9826 | 1.006 | 772,087 | +0.02(+1.97%) |
May 20, 2005 | 0.9912 | 0.9912 | 0.9760 | 0.9867 | 414,661 | -0.00(-0.24%) |
May 19, 2005 | 0.9800 | 0.9895 | 0.9783 | 0.9890 | 364,434 | -2.92(-74.69%) |
May 18, 2005 | 3.888 | 3.923 | 3.874 | 3.907 | 5,728,168 | +0.02(+0.48%) |
May 17, 2005 | 3.874 | 3.894 | 3.861 | 3.889 | 4,326,495 | +0.02(+0.55%) |
May 16, 2005 | 3.900 | 3.903 | 3.865 | 3.867 | 3,121,057 | -0.03(-0.73%) |
May 13, 2005 | 3.924 | 3.928 | 3.859 | 3.895 | 10,232,209 | -0.07(-1.66%) |
May 12, 2005 | 3.965 | 3.993 | 3.930 | 3.961 | 14,175,581 | -0.00(-0.09%) |
May 11, 2005 | 3.986 | 3.986 | 3.945 | 3.965 | 19,324,390 | -0.02(-0.54%) |
May 10, 2005 | 3.865 | 3.986 | 3.865 | 3.986 | 13,736,390 | +0.11(+2.87%) |
May 09, 2005 | 3.841 | 3.875 | 3.823 | 3.875 | 5,858,991 | +0.01(+0.38%) |
May 06, 2005 | 3.938 | 3.942 | 3.853 | 3.860 | 14,820,350 | -0.04(-0.90%) |
May 05, 2005 | 3.853 | 3.990 | 3.767 | 3.895 | 19,296,358 | +0.11(+2.87%) |
May 04, 2005 | 3.711 | 3.812 | 3.711 | 3.787 | 6,681,305 | +0.08(+2.17%) |
May 03, 2005 | 3.640 | 3.707 | 3.640 | 3.706 | 8,522,168 | +0.07(+1.81%) |
May 02, 2005 | 3.617 | 3.651 | 3.615 | 3.640 | 5,531,934 | +0.02(+0.69%) |
Apr 29, 2005 | 3.629 | 3.644 | 3.579 | 3.615 | 8,325,934 | -0.01(-0.17%) |
Apr 28, 2005 | 3.647 | 3.647 | 3.621 | 3.621 | 10,007,941 | -0.03(-0.87%) |
Apr 27, 2005 | 3.697 | 3.697 | 3.627 | 3.653 | 7,531,653 | -0.05(-1.30%) |
Apr 26, 2005 | 3.746 | 3.746 | 3.683 | 3.701 | 4,363,873 | -0.05(-1.21%) |
Apr 25, 2005 | 3.808 | 3.830 | 3.746 | 3.746 | 4,027,472 | -0.06(-1.60%) |
Apr 22, 2005 | 3.769 | 3.817 | 3.754 | 3.807 | 4,335,840 | +0.04(+1.00%) |
Apr 21, 2005 | 3.842 | 3.842 | 3.768 | 3.769 | 2,681,866 | -0.06(-1.50%) |
Apr 20, 2005 | 3.827 | 3.840 | 3.817 | 3.827 | 8,858,570 | +0.01(+0.20%) |
Apr 19, 2005 | 3.737 | 3.833 | 3.737 | 3.819 | 4,961,920 | +0.08(+2.22%) |
Apr 18, 2005 | 3.726 | 3.741 | 3.694 | 3.736 | 6,027,191 | +0.01(+0.18%) |
Apr 15, 2005 | 3.724 | 3.761 | 3.719 | 3.729 | 7,027,051 | -0.05(-1.40%) |
Apr 14, 2005 | 3.927 | 3.930 | 3.759 | 3.782 | 20,698,030 | -0.14(-3.68%) |
Apr 13, 2005 | 3.967 | 3.972 | 3.900 | 3.927 | 9,522,028 | +0.01(+0.15%) |
Apr 12, 2005 | 3.887 | 3.932 | 3.887 | 3.921 | 7,139,185 | +0.03(+0.84%) |
Apr 11, 2005 | 4.007 | 4.007 | 3.860 | 3.889 | 16,371,534 | -0.10(-2.51%) |
Apr 08, 2005 | 3.964 | 4.007 | 3.955 | 3.989 | 15,717,420 | +0.02(+0.63%) |
Apr 07, 2005 | 3.888 | 3.973 | 3.849 | 3.964 | 23,959,254 | +0.09(+2.37%) |
Apr 06, 2005 | 3.895 | 3.921 | 3.791 | 3.872 | 57,618,080 | +0.21(+5.88%) |
Apr 05, 2005 | 3.561 | 3.660 | 3.561 | 3.657 | 13,670,978 | +0.10(+2.77%) |
Apr 04, 2005 | 3.594 | 3.594 | 3.510 | 3.559 | 5,802,924 | -0.04(-0.98%) |