Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.792 | 2.923 | 2.712 | 2.904 | 2,979,874 | +0.10(+3.72%) |
Jul 28, 2005 | 2.735 | 2.823 | 2.705 | 2.799 | 1,483,288 | +0.03(+1.21%) |
Jul 27, 2005 | 2.699 | 2.789 | 2.699 | 2.766 | 2,022,043 | +0.12(+4.60%) |
Jul 26, 2005 | 2.596 | 2.701 | 2.560 | 2.644 | 2,432,254 | +0.06(+2.35%) |
Jul 25, 2005 | 2.618 | 2.668 | 2.581 | 2.583 | 1,329,358 | -0.02(-0.86%) |
Jul 22, 2005 | 2.469 | 2.606 | 2.464 | 2.606 | 1,546,552 | +0.13(+5.10%) |
Jul 21, 2005 | 2.475 | 2.482 | 2.441 | 2.479 | 950,174 | -0.01(-0.35%) |
Jul 20, 2005 | 2.444 | 2.488 | 2.403 | 2.488 | 1,028,751 | +0.04(+1.47%) |
Jul 19, 2005 | 2.396 | 2.461 | 2.396 | 2.452 | 1,640,442 | +0.06(+2.33%) |
Jul 18, 2005 | 2.426 | 2.426 | 2.370 | 2.396 | 1,987,791 | -0.02(-0.97%) |
Jul 15, 2005 | 2.411 | 2.462 | 2.382 | 2.420 | 2,732,458 | -0.00(-0.15%) |
Jul 14, 2005 | 2.560 | 2.621 | 2.396 | 2.423 | 3,989,687 | -0.14(-5.33%) |
Jul 13, 2005 | 2.500 | 2.560 | 2.477 | 2.560 | 1,766,567 | +0.06(+2.59%) |
Jul 12, 2005 | 2.488 | 2.529 | 2.482 | 2.495 | 1,478,049 | -0.00(-0.20%) |
Jul 11, 2005 | 2.447 | 2.515 | 2.420 | 2.500 | 2,438,298 | +0.04(+1.82%) |
Jul 08, 2005 | 2.396 | 2.475 | 2.396 | 2.456 | 3,324,403 | +0.06(+2.54%) |
Jul 07, 2005 | 2.131 | 2.462 | 2.127 | 2.395 | 6,406,226 | +0.26(+12.41%) |
Jul 06, 2005 | 2.132 | 2.144 | 2.113 | 2.131 | 1,452,260 | -0.01(-0.41%) |
Jul 05, 2005 | 2.108 | 2.159 | 2.106 | 2.139 | 639,897 | +0.02(+1.17%) |
Jul 01, 2005 | 2.066 | 2.137 | 2.045 | 2.114 | 642,315 | +0.06(+2.78%) |
Jun 30, 2005 | 2.103 | 2.122 | 2.057 | 2.057 | 808,736 | -0.03(-1.66%) |
Jun 29, 2005 | 2.143 | 2.147 | 2.054 | 2.092 | 2,080,069 | -0.05(-2.54%) |
Jun 28, 2005 | 2.066 | 2.157 | 2.059 | 2.147 | 1,849,577 | +0.11(+5.49%) |
Jun 27, 2005 | 1.947 | 2.068 | 1.947 | 2.035 | 1,594,907 | +0.09(+4.73%) |
Jun 24, 2005 | 2.016 | 2.016 | 1.905 | 1.943 | 2,339,171 | -0.08(-4.04%) |
Jun 23, 2005 | 2.143 | 2.143 | 1.985 | 2.025 | 3,066,913 | -0.13(-5.99%) |
Jun 22, 2005 | 2.152 | 2.188 | 2.148 | 2.154 | 903,834 | +0.00(+0.06%) |
Jun 21, 2005 | 2.155 | 2.163 | 2.122 | 2.153 | 697,520 | -0.00(-0.06%) |
Jun 20, 2005 | 2.154 | 2.170 | 2.109 | 2.154 | 704,773 | -0.01(-0.29%) |
Jun 17, 2005 | 2.201 | 2.202 | 2.137 | 2.160 | 1,459,110 | -0.02(-0.85%) |
Jun 16, 2005 | 2.114 | 2.212 | 2.113 | 2.179 | 2,511,637 | +0.08(+3.84%) |
Jun 15, 2005 | 2.072 | 2.106 | 2.054 | 2.098 | 1,426,471 | +0.02(+1.08%) |
Jun 14, 2005 | 1.967 | 2.112 | 1.967 | 2.076 | 2,690,147 | +0.12(+5.89%) |
Jun 13, 2005 | 1.931 | 1.983 | 1.931 | 1.960 | 1,291,480 | +0.01(+0.77%) |
Jun 10, 2005 | 1.957 | 1.960 | 1.916 | 1.946 | 1,202,023 | -0.01(-0.76%) |
Jun 09, 2005 | 1.984 | 1.985 | 1.861 | 1.960 | 4,118,633 | -0.02(-1.13%) |
Jun 08, 2005 | 2.008 | 2.050 | 1.982 | 1.983 | 1,814,519 | -0.02(-1.24%) |
Jun 07, 2005 | 1.985 | 2.034 | 1.978 | 2.008 | 2,037,355 | +0.04(+2.08%) |
Jun 06, 2005 | 2.009 | 2.009 | 1.910 | 1.967 | 2,346,021 | -0.01(-0.50%) |
Jun 03, 2005 | 2.010 | 2.051 | 1.947 | 1.977 | 2,264,623 | -0.04(-2.09%) |
Jun 02, 2005 | 2.062 | 2.070 | 1.970 | 2.019 | 3,774,104 | -0.04(-2.11%) |
Jun 01, 2005 | 2.078 | 2.129 | 2.040 | 2.062 | 2,514,054 | -0.03(-1.31%) |
May 31, 2005 | 2.102 | 2.109 | 2.088 | 2.090 | 1,947,093 | -0.01(-0.53%) |
May 27, 2005 | 2.103 | 2.134 | 2.091 | 2.101 | 1,357,162 | +0.00(+0.24%) |
May 26, 2005 | 2.068 | 2.101 | 2.068 | 2.096 | 1,222,574 | +0.03(+1.56%) |
May 25, 2005 | 2.109 | 2.133 | 2.050 | 2.063 | 2,287,189 | -0.05(-2.18%) |
May 24, 2005 | 2.047 | 2.114 | 2.035 | 2.109 | 1,615,055 | +0.05(+2.53%) |
May 23, 2005 | 2.047 | 2.072 | 2.014 | 2.057 | 1,391,011 | +0.02(+0.91%) |
May 20, 2005 | 2.104 | 2.104 | 2.015 | 2.039 | 1,329,358 | -0.07(-3.30%) |
May 19, 2005 | 2.055 | 2.123 | 2.047 | 2.108 | 1,533,255 | +0.05(+2.53%) |
May 18, 2005 | 1.967 | 2.077 | 1.964 | 2.056 | 1,415,994 | +0.10(+4.87%) |
May 17, 2005 | 1.977 | 1.998 | 1.949 | 1.960 | 1,183,084 | -0.02(-1.25%) |
May 16, 2005 | 1.918 | 1.993 | 1.918 | 1.985 | 792,618 | +0.08(+4.17%) |
May 13, 2005 | 1.954 | 1.960 | 1.865 | 1.906 | 786,976 | -0.05(-2.78%) |
May 12, 2005 | 1.985 | 2.000 | 1.954 | 1.960 | 860,718 | -0.02(-1.25%) |
May 11, 2005 | 1.947 | 1.985 | 1.928 | 1.985 | 990,470 | +0.03(+1.33%) |
May 10, 2005 | 1.936 | 1.970 | 1.932 | 1.959 | 1,140,774 | +0.02(+0.89%) |
May 09, 2005 | 1.958 | 1.992 | 1.918 | 1.942 | 1,101,284 | -0.01(-0.40%) |
May 06, 2005 | 1.956 | 1.985 | 1.911 | 1.950 | 1,085,568 | -0.04(-1.92%) |
May 05, 2005 | 1.861 | 2.010 | 1.861 | 1.988 | 3,620,577 | +0.20(+11.40%) |
May 04, 2005 | 1.778 | 1.787 | 1.777 | 1.784 | 863,538 | +0.01(+0.35%) |
May 03, 2005 | 1.778 | 1.794 | 1.767 | 1.778 | 828,884 | +0.01(+0.70%) |