Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.113 | 3.271 | 3.113 | 3.231 | 122,949 | +0.00(+0.00%) |
Jul 28, 2005 | 3.140 | 3.231 | 3.131 | 3.231 | 100,611 | +0.09(+2.73%) |
Jul 27, 2005 | 3.086 | 3.163 | 3.077 | 3.145 | 59,271 | +0.04(+1.16%) |
Jul 26, 2005 | 3.136 | 3.185 | 3.104 | 3.109 | 57,613 | -0.03(-0.86%) |
Jul 25, 2005 | 3.068 | 3.231 | 3.068 | 3.136 | 176,331 | +0.05(+1.76%) |
Jul 22, 2005 | 3.050 | 3.104 | 2.982 | 3.082 | 139,165 | +0.04(+1.19%) |
Jul 21, 2005 | 3.036 | 3.050 | 2.833 | 3.045 | 46,087 | +0.01(+0.30%) |
Jul 20, 2005 | 3.005 | 3.050 | 2.991 | 3.036 | 128,644 | +0.01(+0.45%) |
Jul 19, 2005 | 2.960 | 3.068 | 2.960 | 3.023 | 115,885 | +0.07(+2.45%) |
Jul 18, 2005 | 2.869 | 2.978 | 2.869 | 2.950 | 202,600 | +0.07(+2.51%) |
Jul 15, 2005 | 2.869 | 2.901 | 2.819 | 2.878 | 35,236 | -0.00(-0.16%) |
Jul 14, 2005 | 3.036 | 3.036 | 2.872 | 2.883 | 91,050 | -0.14(-4.78%) |
Jul 13, 2005 | 2.869 | 3.045 | 2.856 | 3.027 | 237,962 | +0.20(+7.03%) |
Jul 12, 2005 | 2.797 | 2.860 | 2.797 | 2.828 | 20,458 | -0.03(-0.95%) |
Jul 11, 2005 | 2.738 | 2.856 | 2.693 | 2.856 | 46,669 | +0.07(+2.43%) |
Jul 08, 2005 | 2.779 | 2.838 | 2.738 | 2.788 | 35,096 | -0.03(-1.12%) |
Jul 07, 2005 | 2.815 | 2.833 | 2.725 | 2.819 | 39,594 | -0.02(-0.79%) |
Jul 06, 2005 | 2.797 | 2.950 | 2.779 | 2.842 | 53,818 | +0.02(+0.64%) |
Jul 05, 2005 | 2.801 | 2.824 | 2.801 | 2.824 | 18,590 | -0.01(-0.48%) |
Jul 01, 2005 | 2.937 | 2.937 | 2.814 | 2.838 | 63,297 | -0.08(-2.64%) |
Jun 30, 2005 | 2.982 | 2.982 | 2.860 | 2.914 | 131,187 | -0.06(-2.12%) |
Jun 29, 2005 | 2.806 | 3.005 | 2.684 | 2.978 | 321,320 | +0.14(+4.94%) |
Jun 28, 2005 | 2.711 | 2.847 | 2.666 | 2.838 | 181,488 | +0.13(+4.67%) |
Jun 27, 2005 | 2.688 | 2.711 | 2.588 | 2.711 | 171,982 | +0.03(+1.01%) |
Jun 24, 2005 | 2.688 | 2.688 | 2.535 | 2.684 | 98,741 | +0.00(+0.00%) |
Jun 23, 2005 | 2.589 | 2.693 | 2.589 | 2.684 | 76,578 | +0.06(+2.41%) |
Jun 22, 2005 | 2.591 | 2.666 | 2.499 | 2.621 | 48,803 | +0.00(+0.00%) |
Jun 21, 2005 | 2.589 | 2.630 | 2.494 | 2.621 | 72,984 | -0.03(-1.19%) |
Jun 20, 2005 | 2.761 | 2.847 | 2.589 | 2.652 | 106,087 | -0.04(-1.51%) |
Jun 17, 2005 | 2.580 | 2.716 | 2.575 | 2.693 | 72,209 | +0.11(+4.38%) |
Jun 16, 2005 | 2.485 | 2.621 | 2.372 | 2.580 | 120,552 | +0.05(+2.15%) |
Jun 15, 2005 | 2.557 | 2.575 | 2.499 | 2.526 | 34,353 | -0.07(-2.78%) |
Jun 14, 2005 | 2.643 | 2.643 | 2.548 | 2.598 | 89,860 | -0.05(-1.88%) |
Jun 13, 2005 | 2.706 | 2.706 | 2.589 | 2.648 | 118,443 | +0.01(+0.34%) |
Jun 10, 2005 | 2.761 | 2.792 | 2.580 | 2.639 | 111,279 | -0.17(-6.11%) |
Jun 09, 2005 | 2.734 | 2.865 | 2.734 | 2.810 | 150,561 | +0.07(+2.47%) |
Jun 08, 2005 | 2.756 | 2.779 | 2.670 | 2.743 | 95,027 | -0.04(-1.30%) |
Jun 07, 2005 | 2.697 | 2.788 | 2.621 | 2.779 | 101,871 | +0.10(+3.71%) |
Jun 06, 2005 | 2.679 | 2.693 | 2.575 | 2.679 | 112,525 | -0.02(-0.67%) |
Jun 03, 2005 | 2.711 | 2.734 | 2.598 | 2.697 | 178,356 | +0.00(+0.00%) |
Jun 02, 2005 | 2.575 | 2.747 | 2.530 | 2.697 | 233,115 | +0.10(+4.01%) |
Jun 01, 2005 | 2.969 | 3.072 | 2.544 | 2.594 | 522,531 | -0.39(-13.03%) |
May 31, 2005 | 2.711 | 3.009 | 2.697 | 2.982 | 396,350 | +0.23(+8.20%) |
May 27, 2005 | 2.503 | 2.756 | 2.503 | 2.756 | 209,443 | +0.20(+7.96%) |
May 26, 2005 | 2.408 | 2.562 | 2.331 | 2.553 | 286,059 | +0.18(+7.62%) |
May 25, 2005 | 2.200 | 2.372 | 2.178 | 2.372 | 226,602 | +0.12(+5.42%) |
May 24, 2005 | 2.268 | 2.268 | 2.119 | 2.250 | 235,926 | +0.04(+1.63%) |
May 23, 2005 | 1.947 | 2.219 | 1.929 | 2.214 | 134,137 | +0.18(+8.65%) |
May 20, 2005 | 1.997 | 2.038 | 1.965 | 2.038 | 94,569 | +0.03(+1.35%) |
May 19, 2005 | 2.078 | 2.087 | 1.975 | 2.011 | 58,461 | -0.08(-3.89%) |
May 18, 2005 | 2.078 | 2.124 | 2.074 | 2.092 | 44,706 | +0.01(+0.65%) |
May 17, 2005 | 2.024 | 2.078 | 2.020 | 2.078 | 68,467 | +0.05(+2.22%) |
May 16, 2005 | 1.947 | 2.038 | 1.920 | 2.033 | 164,639 | +0.08(+4.36%) |
May 13, 2005 | 1.929 | 1.984 | 1.703 | 1.948 | 153,947 | +0.02(+1.17%) |
May 12, 2005 | 2.078 | 2.089 | 1.902 | 1.926 | 185,934 | -0.18(-8.74%) |
May 11, 2005 | 2.417 | 2.417 | 2.110 | 2.110 | 327,163 | -0.30(-12.55%) |
May 10, 2005 | 2.327 | 2.417 | 2.282 | 2.413 | 132,557 | +0.14(+6.16%) |
May 09, 2005 | 2.178 | 2.322 | 2.169 | 2.273 | 67,971 | +0.03(+1.41%) |
May 06, 2005 | 2.255 | 2.336 | 2.187 | 2.241 | 92,998 | -0.01(-0.60%) |
May 05, 2005 | 2.259 | 2.372 | 2.191 | 2.255 | 306,509 | +0.08(+3.53%) |
May 04, 2005 | 2.037 | 2.214 | 2.029 | 2.178 | 135,947 | +0.14(+6.87%) |
May 03, 2005 | 1.961 | 2.038 | 1.907 | 2.038 | 65,025 | +0.08(+4.16%) |