Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.433 | 2.512 | 2.430 | 2.512 | 452,623 | +0.08(+3.09%) |
Jul 28, 2005 | 2.414 | 2.457 | 2.414 | 2.437 | 915,759 | -0.00(-0.14%) |
Jul 27, 2005 | 2.453 | 2.481 | 2.410 | 2.440 | 1,521,398 | -0.07(-2.86%) |
Jul 26, 2005 | 2.513 | 2.517 | 2.496 | 2.512 | 265,149 | -0.00(-0.03%) |
Jul 25, 2005 | 2.536 | 2.536 | 2.492 | 2.513 | 478,320 | -0.02(-0.71%) |
Jul 22, 2005 | 2.514 | 2.532 | 2.491 | 2.531 | 275,662 | +0.01(+0.44%) |
Jul 21, 2005 | 2.545 | 2.547 | 2.501 | 2.520 | 416,413 | -0.01(-0.44%) |
Jul 20, 2005 | 2.508 | 2.533 | 2.507 | 2.531 | 427,510 | +0.01(+0.48%) |
Jul 19, 2005 | 2.470 | 2.529 | 2.463 | 2.519 | 634,840 | +0.06(+2.33%) |
Jul 18, 2005 | 2.456 | 2.481 | 2.429 | 2.461 | 647,105 | +0.00(+0.17%) |
Jul 15, 2005 | 2.482 | 2.488 | 2.449 | 2.457 | 651,777 | -0.05(-2.01%) |
Jul 14, 2005 | 2.527 | 2.537 | 2.486 | 2.508 | 1,374,807 | -0.04(-1.45%) |
Jul 13, 2005 | 2.579 | 2.628 | 2.511 | 2.544 | 2,002,055 | +0.04(+1.78%) |
Jul 12, 2005 | 2.444 | 2.500 | 2.444 | 2.500 | 424,589 | +0.07(+2.93%) |
Jul 11, 2005 | 2.446 | 2.466 | 2.428 | 2.429 | 360,346 | -0.00(-0.18%) |
Jul 08, 2005 | 2.423 | 2.466 | 2.419 | 2.433 | 308,367 | +0.01(+0.42%) |
Jul 07, 2005 | 2.384 | 2.423 | 2.357 | 2.423 | 358,594 | +0.04(+1.62%) |
Jul 06, 2005 | 2.373 | 2.444 | 2.373 | 2.384 | 787,272 | +0.06(+2.47%) |
Jul 05, 2005 | 2.294 | 2.333 | 2.294 | 2.327 | 1,258,001 | +0.03(+1.42%) |
Jul 01, 2005 | 2.247 | 2.307 | 2.244 | 2.294 | 292,599 | +0.04(+1.71%) |
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%) |