Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.053 | 3.194 | 3.053 | 3.164 | 2,385,033 | +0.11(+3.76%) |
Jul 28, 2005 | 2.977 | 3.051 | 2.975 | 3.049 | 1,159,617 | +0.08(+2.80%) |
Jul 27, 2005 | 2.940 | 2.987 | 2.935 | 2.966 | 1,035,648 | +0.08(+2.78%) |
Jul 26, 2005 | 2.896 | 2.905 | 2.870 | 2.886 | 218,262 | -0.02(-0.66%) |
Jul 25, 2005 | 2.910 | 2.966 | 2.893 | 2.905 | 555,028 | +0.00(+0.12%) |
Jul 22, 2005 | 2.892 | 2.902 | 2.844 | 2.902 | 375,568 | +0.04(+1.49%) |
Jul 21, 2005 | 2.852 | 2.891 | 2.852 | 2.859 | 559,061 | +0.01(+0.28%) |
Jul 20, 2005 | 2.819 | 2.874 | 2.819 | 2.851 | 495,371 | +0.02(+0.65%) |
Jul 19, 2005 | 2.750 | 2.858 | 2.750 | 2.833 | 714,098 | +0.09(+3.34%) |
Jul 18, 2005 | 2.682 | 2.754 | 2.682 | 2.741 | 1,029,227 | +0.06(+2.08%) |
Jul 15, 2005 | 2.808 | 2.808 | 2.680 | 2.685 | 3,505,636 | -0.14(-5.04%) |
Jul 14, 2005 | 2.889 | 2.939 | 2.809 | 2.828 | 967,289 | -0.07(-2.46%) |
Jul 13, 2005 | 2.944 | 2.949 | 2.898 | 2.899 | 346,887 | -0.02(-0.54%) |
Jul 12, 2005 | 2.863 | 2.919 | 2.851 | 2.915 | 388,091 | +0.05(+1.68%) |
Jul 11, 2005 | 2.861 | 2.871 | 2.836 | 2.867 | 568,585 | +0.01(+0.21%) |
Jul 08, 2005 | 2.838 | 2.861 | 2.829 | 2.861 | 442,494 | +0.02(+0.69%) |
Jul 07, 2005 | 2.806 | 2.845 | 2.789 | 2.841 | 564,340 | +0.01(+0.51%) |
Jul 06, 2005 | 2.834 | 2.836 | 2.816 | 2.827 | 390,691 | +0.01(+0.33%) |
Jul 05, 2005 | 2.846 | 2.851 | 2.814 | 2.817 | 477,569 | -0.01(-0.23%) |
Jul 01, 2005 | 2.793 | 2.831 | 2.787 | 2.824 | 198,987 | +0.03(+1.24%) |
Jun 30, 2005 | 2.789 | 2.793 | 2.758 | 2.789 | 281,500 | +0.01(+0.48%) |
Jun 29, 2005 | 2.736 | 2.779 | 2.736 | 2.776 | 178,504 | +0.04(+1.35%) |
Jun 28, 2005 | 2.771 | 2.789 | 2.729 | 2.739 | 484,056 | -0.03(-1.17%) |
Jun 27, 2005 | 2.751 | 2.788 | 2.751 | 2.771 | 264,931 | +0.01(+0.25%) |
Jun 24, 2005 | 2.809 | 2.826 | 2.761 | 2.765 | 281,089 | -0.04(-1.54%) |
Jun 23, 2005 | 2.822 | 2.872 | 2.806 | 2.808 | 460,429 | -0.02(-0.72%) |
Jun 22, 2005 | 2.850 | 2.850 | 2.821 | 2.828 | 875,344 | -0.02(-0.62%) |
Jun 21, 2005 | 2.867 | 2.882 | 2.845 | 2.846 | 833,862 | -0.02(-0.62%) |
Jun 20, 2005 | 2.797 | 2.887 | 2.791 | 2.864 | 934,470 | +0.02(+0.82%) |
Jun 17, 2005 | 2.827 | 2.841 | 2.789 | 2.840 | 602,785 | +0.04(+1.43%) |
Jun 16, 2005 | 2.762 | 2.826 | 2.762 | 2.800 | 918,405 | +0.05(+1.81%) |
Jun 15, 2005 | 2.740 | 2.760 | 2.722 | 2.751 | 372,145 | +0.03(+1.25%) |
Jun 14, 2005 | 2.744 | 2.770 | 2.706 | 2.717 | 578,482 | -0.04(-1.45%) |
Jun 13, 2005 | 2.751 | 2.795 | 2.729 | 2.757 | 614,671 | -0.00(-0.04%) |
Jun 10, 2005 | 2.789 | 2.789 | 2.727 | 2.758 | 520,086 | -0.01(-0.45%) |
Jun 09, 2005 | 2.751 | 2.796 | 2.736 | 2.770 | 402,617 | +0.01(+0.46%) |
Jun 08, 2005 | 2.778 | 2.789 | 2.751 | 2.757 | 635,299 | -0.04(-1.38%) |
Jun 07, 2005 | 2.815 | 2.826 | 2.777 | 2.796 | 672,828 | +0.00(+0.03%) |
Jun 06, 2005 | 2.755 | 2.811 | 2.755 | 2.795 | 675,574 | +0.04(+1.56%) |
Jun 03, 2005 | 2.761 | 2.791 | 2.744 | 2.752 | 612,800 | -0.01(-0.31%) |
Jun 02, 2005 | 2.696 | 2.767 | 2.680 | 2.761 | 828,980 | +0.04(+1.31%) |
Jun 01, 2005 | 2.704 | 2.742 | 2.695 | 2.725 | 1,123,149 | +0.04(+1.53%) |
May 31, 2005 | 2.705 | 2.705 | 2.612 | 2.684 | 865,647 | +0.00(+0.14%) |
May 27, 2005 | 2.681 | 2.684 | 2.664 | 2.680 | 970,367 | +0.01(+0.27%) |
May 26, 2005 | 2.644 | 2.676 | 2.644 | 2.673 | 550,358 | +0.02(+0.88%) |
May 25, 2005 | 2.651 | 2.667 | 2.606 | 2.650 | 549,881 | +0.01(+0.21%) |
May 24, 2005 | 2.616 | 2.655 | 2.569 | 2.644 | 622,166 | +0.03(+0.99%) |
May 23, 2005 | 2.610 | 2.644 | 2.563 | 2.618 | 476,799 | +0.01(+0.39%) |
May 20, 2005 | 2.544 | 2.613 | 2.537 | 2.608 | 684,184 | +0.03(+1.23%) |
May 19, 2005 | 2.607 | 2.607 | 2.548 | 2.576 | 640,128 | -0.02(-0.93%) |
May 18, 2005 | 2.614 | 2.632 | 2.580 | 2.600 | 947,178 | +0.02(+0.79%) |
May 17, 2005 | 2.497 | 2.597 | 2.497 | 2.580 | 818,513 | +0.06(+2.55%) |
May 16, 2005 | 2.556 | 2.556 | 2.459 | 2.516 | 1,268,649 | -0.03(-1.02%) |
May 13, 2005 | 2.576 | 2.582 | 2.514 | 2.542 | 868,578 | -0.05(-2.05%) |
May 12, 2005 | 2.632 | 2.638 | 2.526 | 2.595 | 1,438,637 | -0.02(-0.76%) |
May 11, 2005 | 2.572 | 2.637 | 2.553 | 2.615 | 807,569 | +0.02(+0.89%) |
May 10, 2005 | 2.627 | 2.638 | 2.577 | 2.592 | 929,707 | -0.02(-0.91%) |
May 09, 2005 | 2.569 | 2.638 | 2.559 | 2.616 | 1,321,062 | +0.06(+2.51%) |
May 06, 2005 | 2.563 | 2.563 | 2.518 | 2.552 | 967,210 | +0.03(+1.36%) |
May 05, 2005 | 2.506 | 2.539 | 2.506 | 2.517 | 820,397 | +0.00(+0.16%) |
May 04, 2005 | 2.474 | 2.521 | 2.473 | 2.513 | 688,800 | +0.01(+0.57%) |
May 03, 2005 | 2.513 | 2.541 | 2.497 | 2.499 | 1,198,393 | -0.00(-0.15%) |