Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.556 | 2.568 | 2.524 | 2.534 | 369,387 | -0.03(-1.11%) |
Jul 28, 2005 | 2.568 | 2.609 | 2.527 | 2.562 | 542,339 | -0.01(-0.25%) |
Jul 27, 2005 | 2.669 | 2.675 | 2.556 | 2.568 | 779,394 | -0.09(-3.44%) |
Jul 26, 2005 | 2.606 | 2.663 | 2.587 | 2.660 | 1,082,139 | +0.06(+2.30%) |
Jul 25, 2005 | 2.477 | 2.820 | 2.464 | 2.600 | 2,255,038 | +0.10(+4.17%) |
Jul 22, 2005 | 2.524 | 2.537 | 2.448 | 2.496 | 1,145,290 | -0.03(-1.37%) |
Jul 21, 2005 | 2.641 | 2.641 | 2.527 | 2.530 | 560,427 | -0.09(-3.25%) |
Jul 20, 2005 | 2.559 | 2.628 | 2.559 | 2.615 | 342,730 | +0.04(+1.72%) |
Jul 19, 2005 | 2.552 | 2.581 | 2.537 | 2.571 | 273,232 | +0.03(+1.12%) |
Jul 18, 2005 | 2.524 | 2.562 | 2.524 | 2.543 | 237,372 | -0.01(-0.49%) |
Jul 15, 2005 | 2.565 | 2.568 | 2.527 | 2.556 | 304,966 | -0.01(-0.25%) |
Jul 14, 2005 | 2.552 | 2.584 | 2.524 | 2.562 | 260,855 | +0.01(+0.37%) |
Jul 13, 2005 | 2.546 | 2.565 | 2.527 | 2.552 | 337,652 | +0.01(+0.37%) |
Jul 12, 2005 | 2.524 | 2.568 | 2.521 | 2.543 | 729,888 | -0.01(-0.37%) |
Jul 11, 2005 | 2.590 | 2.600 | 2.546 | 2.552 | 505,209 | -0.04(-1.46%) |
Jul 08, 2005 | 2.619 | 2.619 | 2.568 | 2.590 | 321,151 | -0.03(-1.08%) |
Jul 07, 2005 | 2.584 | 2.631 | 2.584 | 2.619 | 301,475 | +0.02(+0.73%) |
Jul 06, 2005 | 2.641 | 2.641 | 2.587 | 2.600 | 471,888 | -0.01(-0.36%) |
Jul 05, 2005 | 2.644 | 2.660 | 2.587 | 2.609 | 355,424 | -0.03(-1.31%) |
Jul 01, 2005 | 2.656 | 2.666 | 2.619 | 2.644 | 317,342 | +0.03(+1.33%) |
Jun 30, 2005 | 2.619 | 2.647 | 2.609 | 2.609 | 453,483 | -0.02(-0.60%) |
Jun 29, 2005 | 2.641 | 2.653 | 2.587 | 2.625 | 439,519 | -0.02(-0.60%) |
Jun 28, 2005 | 2.647 | 2.647 | 2.612 | 2.641 | 1,324,906 | -0.01(-0.24%) |
Jun 27, 2005 | 2.609 | 2.666 | 2.609 | 2.647 | 682,921 | +0.04(+1.70%) |
Jun 24, 2005 | 2.634 | 2.685 | 2.584 | 2.603 | 2,933,835 | -0.04(-1.67%) |
Jun 23, 2005 | 2.719 | 2.719 | 2.609 | 2.647 | 590,892 | -0.07(-2.67%) |
Jun 22, 2005 | 2.789 | 2.795 | 2.587 | 2.719 | 1,110,700 | +0.02(+0.70%) |
Jun 21, 2005 | 2.638 | 2.716 | 2.638 | 2.701 | 459,829 | +0.02(+0.71%) |
Jun 20, 2005 | 2.697 | 2.707 | 2.559 | 2.682 | 1,330,301 | -0.05(-1.73%) |
Jun 17, 2005 | 2.757 | 2.794 | 2.694 | 2.729 | 1,733,644 | -0.14(-4.94%) |
Jun 16, 2005 | 2.874 | 2.915 | 2.855 | 2.871 | 511,239 | +0.00(+0.00%) |
Jun 15, 2005 | 2.918 | 2.959 | 2.868 | 2.871 | 435,077 | -0.04(-1.51%) |
Jun 14, 2005 | 2.893 | 2.962 | 2.893 | 2.915 | 497,911 | +0.02(+0.76%) |
Jun 13, 2005 | 2.849 | 2.905 | 2.842 | 2.893 | 359,866 | +0.02(+0.55%) |
Jun 10, 2005 | 2.896 | 2.909 | 2.868 | 2.877 | 279,896 | -0.01(-0.44%) |
Jun 09, 2005 | 2.827 | 2.890 | 2.798 | 2.890 | 400,169 | +0.06(+2.23%) |
Jun 08, 2005 | 2.852 | 2.874 | 2.814 | 2.827 | 601,999 | +0.00(+0.00%) |
Jun 07, 2005 | 2.886 | 2.912 | 2.827 | 2.827 | 295,763 | -0.06(-2.07%) |
Jun 06, 2005 | 2.899 | 2.915 | 2.854 | 2.886 | 357,962 | +0.01(+0.44%) |
Jun 03, 2005 | 2.931 | 2.946 | 2.817 | 2.874 | 550,589 | -0.07(-2.46%) |
Jun 02, 2005 | 2.946 | 2.962 | 2.915 | 2.946 | 370,656 | -0.03(-0.95%) |
Jun 01, 2005 | 2.990 | 3.006 | 2.937 | 2.975 | 678,161 | +0.01(+0.21%) |
May 31, 2005 | 2.852 | 2.968 | 2.839 | 2.968 | 796,530 | +0.12(+4.09%) |
May 27, 2005 | 2.874 | 2.874 | 2.805 | 2.852 | 290,368 | +0.01(+0.33%) |
May 26, 2005 | 2.827 | 2.877 | 2.827 | 2.842 | 341,460 | +0.05(+1.69%) |
May 25, 2005 | 2.855 | 2.864 | 2.719 | 2.795 | 654,361 | -0.06(-2.10%) |
May 24, 2005 | 2.868 | 2.905 | 2.820 | 2.855 | 338,922 | +0.02(+0.56%) |
May 23, 2005 | 2.792 | 2.852 | 2.776 | 2.839 | 390,966 | +0.06(+2.27%) |
May 20, 2005 | 2.833 | 2.836 | 2.694 | 2.776 | 363,674 | -0.03(-1.23%) |
May 19, 2005 | 2.647 | 2.836 | 2.647 | 2.811 | 836,833 | +0.19(+7.08%) |
May 18, 2005 | 2.552 | 2.625 | 2.541 | 2.625 | 263,077 | +0.09(+3.74%) |
May 17, 2005 | 2.505 | 2.552 | 2.505 | 2.530 | 330,988 | +0.02(+0.63%) |
May 16, 2005 | 2.458 | 2.534 | 2.458 | 2.515 | 212,937 | +0.05(+2.05%) |
May 13, 2005 | 2.439 | 2.584 | 2.420 | 2.464 | 223,092 | +0.01(+0.51%) |
May 12, 2005 | 2.543 | 2.631 | 2.448 | 2.452 | 376,051 | -0.11(-4.42%) |
May 11, 2005 | 2.581 | 2.600 | 2.508 | 2.565 | 445,232 | +0.01(+0.25%) |
May 10, 2005 | 2.521 | 2.581 | 2.477 | 2.559 | 380,176 | +0.01(+0.50%) |
May 09, 2005 | 2.565 | 2.568 | 2.502 | 2.546 | 369,387 | -0.01(-0.25%) |
May 06, 2005 | 2.571 | 2.625 | 2.537 | 2.552 | 334,162 | +0.01(+0.50%) |
May 05, 2005 | 2.521 | 2.540 | 2.486 | 2.540 | 226,900 | +0.03(+1.13%) |
May 04, 2005 | 2.448 | 2.521 | 2.442 | 2.511 | 346,538 | +0.03(+1.27%) |
May 03, 2005 | 2.515 | 2.515 | 2.467 | 2.480 | 244,988 | -0.01(-0.51%) |