Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.727 | 2.727 | 2.696 | 2.696 | 12,684 | -0.01(-0.51%) |
Jul 28, 2005 | 2.716 | 2.716 | 2.689 | 2.709 | 25,575 | +0.07(+2.63%) |
Jul 27, 2005 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 2.696 | 2.696 | 2.640 | 2.640 | 6,333 | +0.04(+1.50%) |
Jul 25, 2005 | 2.601 | 2.601 | 2.601 | 2.601 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 2.619 | 2.727 | 2.539 | 2.601 | 33,311 | -0.07(-2.75%) |
Jul 21, 2005 | 2.675 | 2.675 | 2.675 | 2.675 | 3,972 | -0.00(-0.00%) |
Jul 20, 2005 | 2.727 | 2.727 | 2.675 | 2.675 | 2,965 | -0.05(-1.91%) |
Jul 19, 2005 | 2.620 | 2.727 | 2.620 | 2.727 | 12,379 | +0.09(+3.26%) |
Jul 18, 2005 | 2.727 | 2.727 | 2.641 | 2.641 | 863 | -0.09(-3.16%) |
Jul 15, 2005 | 2.727 | 2.727 | 2.727 | 2.727 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 2.657 | 2.727 | 2.616 | 2.727 | 29,191 | +0.08(+3.15%) |
Jul 13, 2005 | 2.657 | 3.032 | 2.640 | 2.643 | 30,285 | +0.07(+2.55%) |
Jul 12, 2005 | 2.626 | 2.626 | 2.578 | 2.578 | 754 | -0.01(-0.52%) |
Jul 11, 2005 | 2.569 | 2.636 | 2.569 | 2.591 | 152,105 | -0.01(-0.53%) |
Jul 08, 2005 | 2.570 | 2.605 | 2.566 | 2.605 | 23,606 | +0.05(+1.90%) |
Jul 07, 2005 | 2.560 | 2.605 | 2.557 | 2.557 | 10,530 | -0.00(-0.14%) |
Jul 06, 2005 | 2.577 | 2.595 | 2.560 | 2.560 | 7,916 | +0.00(+0.14%) |
Jul 05, 2005 | 2.605 | 2.605 | 2.557 | 2.557 | 4,318 | +0.02(+0.82%) |
Jul 01, 2005 | 2.536 | 2.536 | 2.536 | 2.536 | 11,227 | -0.04(-1.70%) |
Jun 30, 2005 | 2.536 | 2.579 | 2.501 | 2.579 | 4,896 | +0.04(+1.71%) |
Jun 29, 2005 | 2.543 | 2.591 | 2.536 | 2.536 | 11,961 | -0.01(-0.26%) |
Jun 28, 2005 | 2.536 | 2.543 | 2.536 | 2.543 | 14,192 | +0.00(+0.14%) |
Jun 27, 2005 | 2.536 | 2.605 | 2.536 | 2.539 | 19,236 | -0.07(-2.53%) |
Jun 24, 2005 | 2.634 | 2.657 | 2.605 | 2.605 | 4,606 | +0.00(+0.00%) |
Jun 23, 2005 | 2.570 | 2.671 | 2.557 | 2.605 | 30,991 | +0.03(+1.35%) |
Jun 22, 2005 | 2.543 | 2.570 | 2.543 | 2.570 | 9,010 | +0.03(+1.23%) |
Jun 21, 2005 | 2.539 | 2.626 | 2.536 | 2.539 | 26,741 | +0.00(+0.00%) |
Jun 20, 2005 | 2.553 | 2.553 | 2.536 | 2.539 | 1,741 | -0.00(-0.14%) |
Jun 17, 2005 | 2.543 | 2.553 | 2.543 | 2.543 | 6,621 | -0.03(-1.08%) |
Jun 16, 2005 | 2.536 | 2.570 | 2.536 | 2.570 | 4,991 | +0.03(+1.37%) |
Jun 15, 2005 | 2.536 | 2.536 | 2.536 | 2.536 | 11,129 | +0.00(+0.00%) |
Jun 14, 2005 | 2.536 | 2.536 | 2.518 | 2.536 | 29,522 | -0.02(-0.68%) |
Jun 13, 2005 | 2.553 | 2.553 | 2.553 | 2.553 | 2,878 | +0.03(+1.10%) |
Jun 10, 2005 | 2.525 | 2.531 | 2.525 | 2.525 | 4,318 | -0.02(-0.68%) |
Jun 09, 2005 | 2.546 | 2.546 | 2.542 | 2.543 | 9,284 | -0.01(-0.27%) |
Jun 08, 2005 | 2.536 | 2.550 | 2.536 | 2.550 | 34,370 | +0.01(+0.55%) |
Jun 07, 2005 | 2.550 | 2.550 | 2.536 | 2.536 | 4,462 | +0.01(+0.55%) |
Jun 06, 2005 | 2.522 | 2.522 | 2.522 | 2.522 | 9,500 | -0.01(-0.23%) |
Jun 03, 2005 | 2.570 | 2.570 | 2.528 | 2.528 | 8,924 | -0.07(-2.58%) |
Jun 02, 2005 | 2.595 | 2.595 | 2.595 | 2.595 | 1,727 | -0.01(-0.40%) |
Jun 01, 2005 | 2.536 | 2.605 | 2.536 | 2.605 | 12,810 | +0.04(+1.63%) |
May 31, 2005 | 2.501 | 2.610 | 2.501 | 2.563 | 79,661 | +0.05(+1.93%) |
May 27, 2005 | 2.532 | 2.532 | 2.515 | 2.515 | 19,950 | -0.02(-0.69%) |
May 26, 2005 | 2.518 | 2.532 | 2.518 | 2.532 | 9,111 | +0.00(+0.16%) |
May 25, 2005 | 2.518 | 2.528 | 2.518 | 2.528 | 21,303 | +0.01(+0.39%) |
May 24, 2005 | 2.518 | 2.518 | 2.518 | 2.518 | 23,894 | +0.00(+0.00%) |
May 23, 2005 | 2.518 | 2.518 | 2.518 | 2.518 | 8,636 | +0.00(+0.00%) |
May 20, 2005 | 2.484 | 2.518 | 2.484 | 2.518 | 6,814 | +0.02(+0.69%) |
May 19, 2005 | 2.501 | 2.518 | 2.501 | 2.501 | 10,363 | +0.00(+0.00%) |
May 18, 2005 | 2.532 | 2.553 | 2.501 | 2.501 | 29,652 | +0.00(+0.00%) |
May 17, 2005 | 2.487 | 2.501 | 2.470 | 2.501 | 10,363 | +0.00(+0.00%) |
May 16, 2005 | 2.515 | 2.515 | 2.466 | 2.501 | 10,507 | +0.00(+0.00%) |
May 13, 2005 | 2.536 | 2.536 | 2.501 | 2.501 | 30,400 | +0.00(+0.00%) |
May 12, 2005 | 2.484 | 2.501 | 2.466 | 2.501 | 62,678 | +0.01(+0.42%) |
May 11, 2005 | 2.491 | 2.491 | 2.466 | 2.491 | 13,507 | +0.00(+0.00%) |
May 10, 2005 | 2.491 | 2.501 | 2.470 | 2.491 | 16,553 | +0.00(+0.00%) |
May 09, 2005 | 2.480 | 2.501 | 2.470 | 2.491 | 50,956 | +0.01(+0.42%) |
May 06, 2005 | 2.480 | 2.484 | 2.480 | 2.480 | 2,590 | -0.00(-0.14%) |
May 05, 2005 | 2.501 | 2.501 | 2.484 | 2.484 | 7,485 | +0.00(+0.14%) |
May 04, 2005 | 2.482 | 2.482 | 2.480 | 2.480 | 3,022 | +0.00(+0.00%) |
May 03, 2005 | 2.484 | 2.498 | 2.480 | 2.480 | 28,708 | +0.00(+0.00%) |