Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.891 | 2.934 | 2.867 | 2.917 | 789,931 | +0.02(+0.63%) |
Jul 28, 2005 | 2.877 | 2.908 | 2.873 | 2.899 | 733,578 | -0.02(-0.69%) |
Jul 27, 2005 | 2.864 | 2.919 | 2.841 | 2.919 | 748,408 | +0.05(+1.62%) |
Jul 26, 2005 | 2.898 | 2.898 | 2.857 | 2.873 | 476,529 | -0.03(-1.08%) |
Jul 25, 2005 | 2.893 | 2.908 | 2.864 | 2.904 | 1,016,332 | +0.02(+0.81%) |
Jul 22, 2005 | 2.880 | 2.898 | 2.857 | 2.881 | 452,801 | +0.01(+0.46%) |
Jul 21, 2005 | 2.869 | 2.930 | 2.868 | 2.868 | 880,887 | +0.00(+0.00%) |
Jul 20, 2005 | 2.900 | 2.921 | 2.844 | 2.868 | 1,149,800 | -0.03(-1.08%) |
Jul 19, 2005 | 2.884 | 2.899 | 2.860 | 2.899 | 793,886 | +0.01(+0.39%) |
Jul 18, 2005 | 2.934 | 2.934 | 2.884 | 2.888 | 956,024 | -0.02(-0.66%) |
Jul 15, 2005 | 2.932 | 2.932 | 2.861 | 2.907 | 1,088,504 | -0.01(-0.48%) |
Jul 14, 2005 | 2.998 | 3.014 | 2.918 | 2.921 | 703,919 | -0.06(-1.90%) |
Jul 13, 2005 | 3.001 | 3.013 | 2.969 | 2.978 | 632,736 | -0.04(-1.21%) |
Jul 12, 2005 | 2.992 | 3.021 | 2.968 | 3.014 | 750,385 | +0.05(+1.67%) |
Jul 11, 2005 | 2.971 | 2.993 | 2.949 | 2.965 | 1,696,524 | -0.01(-0.41%) |
Jul 08, 2005 | 2.972 | 2.984 | 2.955 | 2.977 | 732,589 | +0.02(+0.58%) |
Jul 07, 2005 | 2.941 | 3.009 | 2.922 | 2.960 | 1,049,946 | +0.02(+0.72%) |
Jul 06, 2005 | 2.885 | 2.964 | 2.885 | 2.938 | 1,112,231 | +0.05(+1.89%) |
Jul 05, 2005 | 2.913 | 2.913 | 2.844 | 2.884 | 1,878,435 | -0.08(-2.63%) |
Jul 01, 2005 | 2.908 | 3.021 | 2.908 | 2.962 | 475,540 | +0.08(+2.74%) |
Jun 30, 2005 | 2.927 | 2.935 | 2.875 | 2.883 | 443,904 | -0.05(-1.55%) |
Jun 29, 2005 | 2.918 | 2.928 | 2.846 | 2.928 | 482,461 | +0.03(+0.87%) |
Jun 28, 2005 | 2.882 | 2.972 | 2.851 | 2.903 | 865,069 | +0.03(+0.88%) |
Jun 27, 2005 | 2.815 | 2.904 | 2.812 | 2.878 | 985,684 | +0.07(+2.60%) |
Jun 24, 2005 | 2.842 | 2.892 | 2.804 | 2.805 | 848,262 | -0.04(-1.32%) |
Jun 23, 2005 | 2.852 | 2.881 | 2.825 | 2.842 | 488,393 | -0.02(-0.71%) |
Jun 22, 2005 | 2.816 | 2.864 | 2.816 | 2.862 | 1,093,447 | +0.05(+1.87%) |
Jun 21, 2005 | 2.845 | 2.858 | 2.799 | 2.810 | 751,374 | -0.03(-1.14%) |
Jun 20, 2005 | 2.812 | 2.877 | 2.801 | 2.842 | 1,335,666 | +0.04(+1.48%) |
Jun 17, 2005 | 2.774 | 2.829 | 2.773 | 2.801 | 1,049,946 | +0.03(+1.13%) |
Jun 16, 2005 | 2.756 | 2.791 | 2.741 | 2.769 | 976,786 | +0.03(+0.96%) |
Jun 15, 2005 | 2.756 | 2.776 | 2.731 | 2.743 | 384,585 | +0.02(+0.67%) |
Jun 14, 2005 | 2.705 | 2.727 | 2.685 | 2.725 | 456,756 | +0.01(+0.48%) |
Jun 13, 2005 | 2.730 | 2.735 | 2.685 | 2.712 | 568,473 | -0.00(-0.07%) |
Jun 10, 2005 | 2.697 | 2.762 | 2.697 | 2.714 | 528,927 | +0.02(+0.68%) |
Jun 09, 2005 | 2.702 | 2.712 | 2.663 | 2.696 | 716,771 | -0.01(-0.30%) |
Jun 08, 2005 | 2.704 | 2.742 | 2.703 | 2.704 | 438,960 | +0.01(+0.41%) |
Jun 07, 2005 | 2.724 | 2.738 | 2.682 | 2.693 | 625,815 | -0.03(-0.93%) |
Jun 06, 2005 | 2.782 | 2.782 | 2.711 | 2.718 | 743,465 | -0.02(-0.85%) |
Jun 03, 2005 | 2.684 | 2.744 | 2.681 | 2.741 | 584,292 | +0.07(+2.61%) |
Jun 02, 2005 | 2.721 | 2.721 | 2.657 | 2.671 | 727,646 | -0.05(-1.68%) |
Jun 01, 2005 | 2.722 | 2.728 | 2.672 | 2.717 | 1,071,697 | +0.01(+0.26%) |
May 31, 2005 | 2.771 | 2.781 | 2.700 | 2.710 | 1,203,187 | +1.33(+96.84%) |
May 27, 2005 | 1.347 | 1.377 | 1.346 | 1.377 | 332,186 | +0.03(+2.23%) |
May 26, 2005 | 1.347 | 1.348 | 1.334 | 1.347 | 559,576 | -0.00(-0.28%) |
May 25, 2005 | 1.353 | 1.355 | 1.345 | 1.350 | 409,301 | -0.00(-0.26%) |
May 24, 2005 | 1.354 | 1.369 | 1.351 | 1.354 | 741,487 | -0.00(-0.06%) |
May 23, 2005 | 1.362 | 1.364 | 1.354 | 1.355 | 423,142 | -0.00(-0.06%) |
May 20, 2005 | 1.358 | 1.359 | 1.342 | 1.355 | 555,621 | +0.00(+0.17%) |
May 19, 2005 | 1.351 | 1.360 | 1.340 | 1.353 | 1,959,505 | -1.35(-49.96%) |
May 18, 2005 | 2.659 | 2.725 | 2.654 | 2.704 | 3,543,322 | +0.06(+2.32%) |
May 17, 2005 | 2.633 | 2.652 | 2.622 | 2.643 | 2,989,678 | +0.01(+0.38%) |
May 16, 2005 | 2.605 | 2.634 | 2.585 | 2.633 | 3,472,140 | +0.04(+1.60%) |
May 13, 2005 | 2.637 | 2.637 | 2.584 | 2.591 | 4,176,059 | -0.07(-2.51%) |
May 12, 2005 | 2.675 | 2.675 | 2.646 | 2.658 | 4,832,523 | -0.03(-1.04%) |
May 11, 2005 | 2.714 | 2.714 | 2.667 | 2.686 | 6,596,275 | -0.03(-1.12%) |
May 10, 2005 | 2.712 | 2.736 | 2.681 | 2.716 | 7,600,744 | +0.01(+0.51%) |
May 09, 2005 | 2.684 | 2.713 | 2.655 | 2.703 | 14,473,841 | +0.07(+2.53%) |
May 06, 2005 | 2.616 | 2.645 | 2.608 | 2.636 | 3,321,865 | +0.03(+1.15%) |
May 05, 2005 | 2.625 | 2.679 | 2.600 | 2.606 | 4,682,248 | -0.01(-0.29%) |
May 04, 2005 | 2.584 | 2.621 | 2.584 | 2.614 | 1,320,836 | +0.03(+1.13%) |
May 03, 2005 | 2.569 | 2.589 | 2.569 | 2.584 | 1,842,844 | +0.01(+0.31%) |