Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.579 | 2.623 | 2.517 | 2.596 | 4,292,887 | +0.10(+3.86%) |
Jul 28, 2005 | 2.649 | 2.675 | 2.456 | 2.500 | 8,471,418 | -0.12(-4.68%) |
Jul 27, 2005 | 2.982 | 3.026 | 2.201 | 2.622 | 29,329,180 | -0.35(-11.80%) |
Jul 26, 2005 | 3.035 | 3.096 | 2.947 | 2.973 | 6,707,950 | -0.01(-0.29%) |
Jul 25, 2005 | 3.070 | 3.149 | 2.947 | 2.982 | 5,869,256 | -0.07(-2.30%) |
Jul 22, 2005 | 3.114 | 3.122 | 2.982 | 3.052 | 5,235,562 | -0.06(-1.97%) |
Jul 21, 2005 | 3.201 | 3.245 | 3.035 | 3.114 | 10,361,100 | -0.32(-9.21%) |
Jul 20, 2005 | 3.482 | 3.535 | 3.315 | 3.429 | 6,567,369 | +0.04(+1.03%) |
Jul 19, 2005 | 3.438 | 3.473 | 3.377 | 3.394 | 3,825,996 | -0.04(-1.28%) |
Jul 18, 2005 | 3.596 | 3.596 | 3.333 | 3.438 | 3,710,271 | +0.06(+1.82%) |
Jul 15, 2005 | 3.491 | 3.596 | 3.307 | 3.377 | 8,025,277 | -0.18(-4.94%) |
Jul 14, 2005 | 3.026 | 3.570 | 2.965 | 3.552 | 22,102,236 | +0.54(+17.73%) |
Jul 13, 2005 | 2.965 | 3.043 | 2.947 | 3.017 | 6,294,874 | +0.04(+1.18%) |
Jul 12, 2005 | 3.061 | 3.079 | 2.938 | 2.982 | 3,694,081 | -0.08(-2.58%) |
Jul 11, 2005 | 3.114 | 3.184 | 3.043 | 3.061 | 4,175,224 | -0.01(-0.29%) |
Jul 08, 2005 | 3.026 | 3.079 | 2.894 | 3.070 | 7,010,089 | +0.11(+3.55%) |
Jul 07, 2005 | 2.851 | 3.000 | 2.833 | 2.965 | 5,912,810 | -0.09(-2.87%) |
Jul 06, 2005 | 3.070 | 3.105 | 3.008 | 3.052 | 3,371,305 | -0.04(-1.14%) |
Jul 05, 2005 | 3.245 | 3.245 | 3.070 | 3.087 | 4,888,273 | -0.18(-5.38%) |
Jul 01, 2005 | 3.307 | 3.394 | 3.219 | 3.263 | 2,317,580 | -0.04(-1.06%) |
Jun 30, 2005 | 3.517 | 3.543 | 3.289 | 3.298 | 4,216,383 | -0.29(-8.07%) |
Jun 29, 2005 | 3.508 | 3.596 | 3.359 | 3.587 | 7,454,519 | +0.11(+3.02%) |
Jun 28, 2005 | 3.114 | 3.482 | 3.114 | 3.482 | 4,921,451 | +0.39(+12.78%) |
Jun 27, 2005 | 3.175 | 3.193 | 3.070 | 3.087 | 2,585,742 | -0.18(-5.38%) |
Jun 24, 2005 | 3.333 | 3.359 | 3.184 | 3.263 | 2,980,234 | -0.11(-3.38%) |
Jun 23, 2005 | 3.526 | 3.596 | 3.377 | 3.377 | 3,553,501 | -0.23(-6.33%) |
Jun 22, 2005 | 3.543 | 3.605 | 3.491 | 3.605 | 3,219,893 | +0.04(+1.23%) |
Jun 21, 2005 | 3.307 | 3.570 | 3.307 | 3.561 | 3,690,774 | +0.25(+7.41%) |
Jun 20, 2005 | 3.228 | 3.359 | 3.184 | 3.315 | 1,829,026 | +0.08(+2.44%) |
Jun 17, 2005 | 3.464 | 3.473 | 3.228 | 3.236 | 4,399,377 | -0.15(-4.40%) |
Jun 16, 2005 | 3.350 | 3.438 | 3.324 | 3.386 | 1,859,012 | +0.03(+0.78%) |
Jun 15, 2005 | 3.473 | 3.508 | 3.342 | 3.359 | 2,294,206 | -0.15(-4.25%) |
Jun 14, 2005 | 3.429 | 3.578 | 3.421 | 3.508 | 3,964,980 | +0.04(+1.01%) |
Jun 13, 2005 | 3.254 | 3.482 | 3.193 | 3.473 | 4,046,387 | +0.17(+5.04%) |
Jun 10, 2005 | 3.359 | 3.456 | 3.280 | 3.307 | 2,140,058 | -0.07(-2.08%) |
Jun 09, 2005 | 3.429 | 3.447 | 3.350 | 3.377 | 1,708,284 | -0.06(-1.79%) |
Jun 08, 2005 | 3.578 | 3.640 | 3.333 | 3.438 | 4,382,389 | -0.12(-3.45%) |
Jun 07, 2005 | 3.692 | 3.850 | 3.535 | 3.561 | 5,306,251 | -0.12(-3.33%) |
Jun 06, 2005 | 3.535 | 3.728 | 3.535 | 3.684 | 3,383,162 | +0.09(+2.44%) |
Jun 03, 2005 | 3.692 | 3.710 | 3.517 | 3.596 | 3,358,421 | -0.07(-1.91%) |
Jun 02, 2005 | 3.438 | 3.666 | 3.377 | 3.666 | 5,081,186 | +0.32(+9.42%) |
Jun 01, 2005 | 3.359 | 3.552 | 3.280 | 3.350 | 3,316,464 | -0.03(-0.78%) |
May 31, 2005 | 3.552 | 3.719 | 3.368 | 3.377 | 5,664,030 | -0.12(-3.51%) |
May 27, 2005 | 3.377 | 3.815 | 3.359 | 3.500 | 12,039,854 | +0.11(+3.10%) |
May 26, 2005 | 2.965 | 3.394 | 2.938 | 3.394 | 6,479,578 | +0.46(+15.52%) |
May 25, 2005 | 2.815 | 2.982 | 2.789 | 2.938 | 3,745,274 | +0.07(+2.45%) |
May 24, 2005 | 2.798 | 2.903 | 2.719 | 2.868 | 3,596,712 | +0.06(+2.19%) |
May 23, 2005 | 2.868 | 2.886 | 2.798 | 2.807 | 2,214,168 | +0.02(+0.63%) |
May 20, 2005 | 2.965 | 2.965 | 2.789 | 2.789 | 3,078,059 | -0.06(-2.15%) |
May 19, 2005 | 2.973 | 2.982 | 2.842 | 2.851 | 4,165,646 | -0.04(-1.52%) |
May 18, 2005 | 2.938 | 3.026 | 2.824 | 2.894 | 8,224,803 | +0.25(+9.63%) |
May 17, 2005 | 2.579 | 2.666 | 2.552 | 2.640 | 3,366,060 | +0.10(+3.79%) |
May 16, 2005 | 2.465 | 2.587 | 2.447 | 2.544 | 3,063,009 | +0.11(+4.32%) |
May 13, 2005 | 2.456 | 2.500 | 2.368 | 2.438 | 3,222,401 | +0.01(+0.36%) |
May 12, 2005 | 2.421 | 2.508 | 2.368 | 2.430 | 5,901,295 | +0.03(+1.09%) |
May 11, 2005 | 2.561 | 2.570 | 2.158 | 2.403 | 12,037,688 | -0.20(-7.74%) |
May 10, 2005 | 2.719 | 2.894 | 2.482 | 2.605 | 7,924,260 | -0.29(-10.00%) |
May 09, 2005 | 2.938 | 2.938 | 2.868 | 2.894 | 2,256,696 | +0.04(+1.54%) |
May 06, 2005 | 2.824 | 2.903 | 2.763 | 2.851 | 2,775,121 | +0.04(+1.25%) |
May 05, 2005 | 2.851 | 2.956 | 2.780 | 2.815 | 4,174,197 | -0.03(-0.93%) |
May 04, 2005 | 2.798 | 2.868 | 2.658 | 2.842 | 5,465,986 | +0.06(+2.21%) |
May 03, 2005 | 2.807 | 2.815 | 2.701 | 2.780 | 3,336,188 | -0.01(-0.31%) |