Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.796 | 2.978 | 2.796 | 2.978 | 7,835 | +0.18(+6.53%) |
Jul 28, 2005 | 2.779 | 2.845 | 2.704 | 2.796 | 30,617 | -0.05(-1.75%) |
Jul 27, 2005 | 2.480 | 2.912 | 2.480 | 2.845 | 142,602 | +0.46(+19.51%) |
Jul 26, 2005 | 2.397 | 2.397 | 2.381 | 2.381 | 11,813 | +0.02(+0.70%) |
Jul 25, 2005 | 2.248 | 2.364 | 2.248 | 2.364 | 27,242 | +0.12(+5.17%) |
Jul 22, 2005 | 2.331 | 2.356 | 2.248 | 2.248 | 58,222 | -0.08(-3.56%) |
Jul 21, 2005 | 2.447 | 2.447 | 2.323 | 2.331 | 32,064 | -0.05(-2.09%) |
Jul 20, 2005 | 2.406 | 2.422 | 2.373 | 2.381 | 11,813 | -0.07(-2.71%) |
Jul 19, 2005 | 2.406 | 2.447 | 2.348 | 2.447 | 9,522 | +0.03(+1.37%) |
Jul 18, 2005 | 2.480 | 2.480 | 2.323 | 2.414 | 12,054 | -0.06(-2.35%) |
Jul 15, 2005 | 2.447 | 2.489 | 2.406 | 2.472 | 14,585 | -0.01(-0.33%) |
Jul 14, 2005 | 2.539 | 2.539 | 2.456 | 2.480 | 33,149 | -0.05(-1.97%) |
Jul 13, 2005 | 2.505 | 2.530 | 2.384 | 2.530 | 28,930 | +0.03(+1.06%) |
Jul 12, 2005 | 2.514 | 2.530 | 2.472 | 2.504 | 20,853 | +0.01(+0.60%) |
Jul 11, 2005 | 2.530 | 2.530 | 2.447 | 2.489 | 7,714 | -0.08(-3.23%) |
Jul 08, 2005 | 2.447 | 2.572 | 2.406 | 2.572 | 8,076 | +0.04(+1.64%) |
Jul 07, 2005 | 2.489 | 2.530 | 2.456 | 2.530 | 21,336 | +0.02(+0.99%) |
Jul 06, 2005 | 2.563 | 2.572 | 2.505 | 2.505 | 29,653 | -0.06(-2.27%) |
Jul 05, 2005 | 2.613 | 2.613 | 2.563 | 2.563 | 5,665 | -0.07(-2.52%) |
Jul 01, 2005 | 2.663 | 2.704 | 2.630 | 2.630 | 6,870 | -0.04(-1.55%) |
Jun 30, 2005 | 2.663 | 2.704 | 2.572 | 2.671 | 15,911 | +0.00(+0.00%) |
Jun 29, 2005 | 2.729 | 2.746 | 2.620 | 2.671 | 10,607 | -0.07(-2.42%) |
Jun 28, 2005 | 2.729 | 2.787 | 2.655 | 2.738 | 14,947 | +0.00(+0.00%) |
Jun 27, 2005 | 2.721 | 2.771 | 2.696 | 2.738 | 12,054 | -0.02(-0.60%) |
Jun 24, 2005 | 2.738 | 2.754 | 2.680 | 2.754 | 17,719 | -0.03(-1.19%) |
Jun 23, 2005 | 2.621 | 2.812 | 2.613 | 2.787 | 26,881 | +0.14(+5.33%) |
Jun 22, 2005 | 2.613 | 2.655 | 2.530 | 2.646 | 37,971 | +0.00(+0.00%) |
Jun 21, 2005 | 2.738 | 2.771 | 2.630 | 2.646 | 10,848 | -0.07(-2.74%) |
Jun 20, 2005 | 2.613 | 2.738 | 2.613 | 2.721 | 42,792 | +0.07(+2.82%) |
Jun 17, 2005 | 2.489 | 2.646 | 2.480 | 2.646 | 43,877 | +0.16(+6.33%) |
Jun 16, 2005 | 2.439 | 2.489 | 2.439 | 2.489 | 32,546 | +0.08(+3.45%) |
Jun 15, 2005 | 2.422 | 2.431 | 2.406 | 2.406 | 3,254 | +0.02(+1.05%) |
Jun 14, 2005 | 2.389 | 2.389 | 2.323 | 2.381 | 11,331 | +0.00(+0.00%) |
Jun 13, 2005 | 2.456 | 2.456 | 2.373 | 2.381 | 8,558 | -0.10(-4.01%) |
Jun 10, 2005 | 2.406 | 2.480 | 2.406 | 2.480 | 9,763 | +0.02(+1.01%) |
Jun 09, 2005 | 2.439 | 2.456 | 2.431 | 2.456 | 22,903 | +0.00(+0.00%) |
Jun 08, 2005 | 2.447 | 2.472 | 2.447 | 2.456 | 4,460 | -0.02(-1.00%) |
Jun 07, 2005 | 2.489 | 2.489 | 2.447 | 2.480 | 4,339 | -0.01(-0.33%) |
Jun 06, 2005 | 2.489 | 2.497 | 2.489 | 2.489 | 27,845 | +0.00(+0.00%) |
Jun 03, 2005 | 2.522 | 2.530 | 2.456 | 2.489 | 13,139 | -0.07(-2.91%) |
Jun 02, 2005 | 2.489 | 2.563 | 2.480 | 2.563 | 128,619 | +0.03(+1.31%) |
Jun 01, 2005 | 2.530 | 2.588 | 2.530 | 2.530 | 11,813 | -0.01(-0.33%) |
May 31, 2005 | 2.539 | 2.547 | 2.522 | 2.539 | 6,027 | -0.02(-0.97%) |
May 27, 2005 | 2.613 | 2.613 | 2.547 | 2.563 | 3,375 | -0.02(-0.96%) |
May 26, 2005 | 2.572 | 2.597 | 2.539 | 2.588 | 14,103 | +0.02(+0.65%) |
May 25, 2005 | 2.572 | 2.613 | 2.555 | 2.572 | 5,062 | +0.01(+0.32%) |
May 24, 2005 | 2.572 | 2.572 | 2.563 | 2.563 | 3,375 | -0.05(-1.90%) |
May 23, 2005 | 2.572 | 2.613 | 2.539 | 2.613 | 21,697 | +0.00(+0.00%) |
May 20, 2005 | 2.655 | 2.655 | 2.613 | 2.613 | 1,567 | +0.00(+0.00%) |
May 19, 2005 | 2.621 | 2.621 | 2.588 | 2.613 | 1,808 | -0.02(-0.63%) |
May 18, 2005 | 2.655 | 2.663 | 2.588 | 2.630 | 4,580 | +0.02(+0.63%) |
May 17, 2005 | 2.638 | 2.638 | 2.563 | 2.613 | 3,977 | -0.05(-1.87%) |
May 16, 2005 | 2.746 | 2.779 | 2.489 | 2.663 | 12,174 | -0.03(-1.23%) |
May 13, 2005 | 2.696 | 2.696 | 2.696 | 2.696 | 3,857 | +0.00(+0.00%) |
May 12, 2005 | 2.613 | 2.696 | 2.505 | 2.696 | 14,826 | +0.06(+2.20%) |
May 11, 2005 | 2.746 | 2.804 | 2.613 | 2.638 | 11,089 | -0.17(-6.19%) |
May 10, 2005 | 2.779 | 2.812 | 2.779 | 2.812 | 2,531 | -0.01(-0.29%) |
May 09, 2005 | 2.829 | 2.879 | 2.721 | 2.821 | 9,281 | -0.05(-1.73%) |
May 06, 2005 | 2.854 | 2.945 | 2.787 | 2.870 | 16,755 | +0.10(+3.59%) |
May 05, 2005 | 2.713 | 2.821 | 2.713 | 2.771 | 5,424 | +0.06(+2.14%) |
May 04, 2005 | 2.821 | 2.821 | 2.655 | 2.713 | 9,402 | -0.09(-3.25%) |
May 03, 2005 | 2.821 | 2.821 | 2.754 | 2.804 | 10,728 | -0.12(-4.25%) |