Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.400 | 2.560 | 2.400 | 2.520 | 30,057 | +0.08(+3.28%) |
Jul 28, 2005 | 2.400 | 2.480 | 2.320 | 2.440 | 2,933 | +0.04(+1.67%) |
Jul 27, 2005 | 2.400 | 2.520 | 2.360 | 2.400 | 16,989 | -0.04(-1.64%) |
Jul 26, 2005 | 2.440 | 2.480 | 2.320 | 2.440 | 23,872 | +0.12(+5.17%) |
Jul 25, 2005 | 2.240 | 2.520 | 2.200 | 2.320 | 33,818 | +0.12(+5.45%) |
Jul 22, 2005 | 2.360 | 2.360 | 2.160 | 2.200 | 10,621 | -0.04(-1.79%) |
Jul 21, 2005 | 2.240 | 2.360 | 2.160 | 2.240 | 6,579 | +0.08(+3.70%) |
Jul 20, 2005 | 2.120 | 2.280 | 2.120 | 2.160 | 7,347 | +0.00(+0.00%) |
Jul 19, 2005 | 2.200 | 2.320 | 2.080 | 2.160 | 14,291 | -0.04(-1.82%) |
Jul 18, 2005 | 2.440 | 2.520 | 1.840 | 2.200 | 70,647 | -0.16(-6.78%) |
Jul 15, 2005 | 2.320 | 2.400 | 2.320 | 2.360 | 18,917 | +0.04(+1.72%) |
Jul 14, 2005 | 2.480 | 2.480 | 2.320 | 2.320 | 9,972 | -0.12(-4.92%) |
Jul 13, 2005 | 2.400 | 2.480 | 2.280 | 2.440 | 47,797 | +0.00(+0.00%) |
Jul 12, 2005 | 2.440 | 2.640 | 2.400 | 2.440 | 24,031 | -0.04(-1.61%) |
Jul 11, 2005 | 2.600 | 2.720 | 2.400 | 2.480 | 33,612 | -0.12(-4.62%) |
Jul 08, 2005 | 2.720 | 2.720 | 2.480 | 2.600 | 30,573 | +0.00(+0.00%) |
Jul 07, 2005 | 2.280 | 2.800 | 2.240 | 2.600 | 69,806 | -0.08(-2.99%) |
Jul 06, 2005 | 2.440 | 2.717 | 2.296 | 2.680 | 111,446 | +0.32(+13.56%) |
Jul 05, 2005 | 2.160 | 2.440 | 2.160 | 2.360 | 71,625 | +0.20(+9.26%) |
Jul 01, 2005 | 2.040 | 2.200 | 2.040 | 2.160 | 6,400 | +0.00(+0.00%) |
Jun 30, 2005 | 2.080 | 2.200 | 2.000 | 2.160 | 63,937 | +0.08(+3.85%) |
Jun 29, 2005 | 2.040 | 2.080 | 2.040 | 2.080 | 24,500 | +0.00(+0.00%) |
Jun 28, 2005 | 2.120 | 2.160 | 2.076 | 2.080 | 26,167 | -0.04(-1.89%) |
Jun 27, 2005 | 2.000 | 2.160 | 2.000 | 2.120 | 26,786 | +0.08(+3.92%) |
Jun 24, 2005 | 2.080 | 2.200 | 2.000 | 2.040 | 71,975 | +0.08(+4.08%) |
Jun 23, 2005 | 2.080 | 2.080 | 1.960 | 1.960 | 18,708 | -0.08(-3.92%) |
Jun 22, 2005 | 2.080 | 2.080 | 1.960 | 2.040 | 20,104 | +0.04(+2.00%) |
Jun 21, 2005 | 2.080 | 2.080 | 2.000 | 2.000 | 24,226 | +0.00(+0.00%) |
Jun 20, 2005 | 2.000 | 2.120 | 2.000 | 2.000 | 12,098 | -0.04(-1.96%) |
Jun 17, 2005 | 2.080 | 2.120 | 2.040 | 2.040 | 30,403 | +0.04(+2.00%) |
Jun 16, 2005 | 1.960 | 2.080 | 1.944 | 2.000 | 21,122 | +0.00(+0.00%) |
Jun 15, 2005 | 1.920 | 2.032 | 1.880 | 2.000 | 35,196 | +0.16(+8.46%) |
Jun 14, 2005 | 1.840 | 1.960 | 1.840 | 1.844 | 32,280 | -0.04(-1.91%) |
Jun 13, 2005 | 1.880 | 1.920 | 1.840 | 1.880 | 24,987 | +0.00(+0.00%) |
Jun 10, 2005 | 1.840 | 1.960 | 1.840 | 1.880 | 20,461 | +0.00(+0.00%) |
Jun 09, 2005 | 1.960 | 1.960 | 1.880 | 1.880 | 38,581 | -0.04(-2.08%) |
Jun 08, 2005 | 2.000 | 2.040 | 1.920 | 1.920 | 51,593 | -0.04(-2.04%) |
Jun 07, 2005 | 2.000 | 2.040 | 1.960 | 1.960 | 22,602 | +0.00(+0.00%) |
Jun 06, 2005 | 2.040 | 2.040 | 1.960 | 1.960 | 27,712 | +0.00(+0.00%) |
Jun 03, 2005 | 2.040 | 2.120 | 1.960 | 1.960 | 32,904 | -0.04(-2.00%) |
Jun 02, 2005 | 2.080 | 2.120 | 1.960 | 2.000 | 37,556 | -0.04(-1.96%) |
Jun 01, 2005 | 2.000 | 2.120 | 1.924 | 2.040 | 38,177 | +0.04(+2.00%) |
May 31, 2005 | 2.160 | 2.160 | 1.920 | 2.000 | 39,129 | -0.08(-3.85%) |
May 27, 2005 | 2.200 | 2.200 | 2.000 | 2.080 | 45,835 | +0.00(+0.00%) |
May 26, 2005 | 2.120 | 2.200 | 2.000 | 2.080 | 72,849 | +0.08(+4.00%) |
May 25, 2005 | 2.000 | 2.080 | 1.920 | 2.000 | 33,150 | +0.08(+4.17%) |
May 24, 2005 | 1.880 | 2.000 | 1.840 | 1.920 | 54,400 | +0.08(+4.35%) |
May 23, 2005 | 1.960 | 1.960 | 1.800 | 1.840 | 52,023 | +0.04(+2.22%) |
May 20, 2005 | 1.800 | 1.840 | 1.761 | 1.800 | 37,051 | +0.04(+2.27%) |
May 19, 2005 | 1.720 | 1.840 | 1.720 | 1.760 | 25,936 | +0.00(+0.00%) |
May 18, 2005 | 1.720 | 1.800 | 1.720 | 1.760 | 12,200 | +0.04(+2.33%) |
May 17, 2005 | 1.720 | 1.800 | 1.676 | 1.720 | 48,136 | +0.00(+0.00%) |
May 16, 2005 | 1.680 | 1.760 | 1.640 | 1.720 | 36,003 | +0.00(+0.00%) |
May 13, 2005 | 1.800 | 1.880 | 1.680 | 1.720 | 72,392 | -0.08(-4.44%) |
May 12, 2005 | 1.880 | 1.880 | 1.796 | 1.800 | 39,447 | -0.12(-6.25%) |
May 11, 2005 | 1.960 | 2.000 | 1.840 | 1.920 | 33,954 | +0.00(+0.00%) |
May 10, 2005 | 2.000 | 2.040 | 1.920 | 1.920 | 29,508 | +0.00(+0.00%) |
May 09, 2005 | 2.120 | 2.120 | 1.880 | 1.920 | 49,497 | +0.04(+2.13%) |
May 06, 2005 | 1.960 | 2.000 | 1.840 | 1.880 | 213,340 | -0.20(-9.62%) |
May 05, 2005 | 2.320 | 2.320 | 1.840 | 2.080 | 118,120 | -0.08(-3.70%) |
May 04, 2005 | 2.120 | 2.320 | 2.040 | 2.160 | 121,559 | +0.08(+3.85%) |
May 03, 2005 | 1.960 | 2.200 | 1.840 | 2.080 | 267,900 | +0.20(+10.64%) |