Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.578 | 2.578 | 2.439 | 2.446 | 397,693 | -0.09(-3.64%) |
Jul 28, 2005 | 2.453 | 2.551 | 2.433 | 2.538 | 315,181 | +0.08(+3.22%) |
Jul 27, 2005 | 2.499 | 2.499 | 2.426 | 2.459 | 531,015 | -0.05(-1.84%) |
Jul 26, 2005 | 2.591 | 2.591 | 2.446 | 2.505 | 578,035 | -0.09(-3.55%) |
Jul 25, 2005 | 2.637 | 2.650 | 2.591 | 2.598 | 357,954 | -0.01(-0.25%) |
Jul 22, 2005 | 2.584 | 2.624 | 2.538 | 2.604 | 288,638 | +0.03(+1.02%) |
Jul 21, 2005 | 2.657 | 2.657 | 2.565 | 2.578 | 809,036 | -0.03(-1.01%) |
Jul 20, 2005 | 2.591 | 2.644 | 2.545 | 2.604 | 349,460 | +0.03(+1.02%) |
Jul 19, 2005 | 2.578 | 2.617 | 2.532 | 2.578 | 251,629 | +0.00(+0.00%) |
Jul 18, 2005 | 2.519 | 2.604 | 2.519 | 2.578 | 300,924 | +0.06(+2.36%) |
Jul 15, 2005 | 2.637 | 2.637 | 2.505 | 2.519 | 440,162 | -0.04(-1.55%) |
Jul 14, 2005 | 2.664 | 2.716 | 2.551 | 2.558 | 492,641 | -0.11(-3.96%) |
Jul 13, 2005 | 2.710 | 2.710 | 2.650 | 2.664 | 408,158 | -0.07(-2.42%) |
Jul 12, 2005 | 2.650 | 2.749 | 2.650 | 2.730 | 942,511 | +0.11(+4.02%) |
Jul 11, 2005 | 2.604 | 2.624 | 2.584 | 2.624 | 410,130 | +0.05(+2.05%) |
Jul 08, 2005 | 2.598 | 2.617 | 2.479 | 2.571 | 374,638 | -0.03(-1.27%) |
Jul 07, 2005 | 2.532 | 2.604 | 2.466 | 2.604 | 459,424 | +0.07(+2.86%) |
Jul 06, 2005 | 2.393 | 2.565 | 2.393 | 2.532 | 364,476 | +0.07(+2.95%) |
Jul 05, 2005 | 2.433 | 2.459 | 2.393 | 2.459 | 684,814 | -0.07(-2.86%) |
Jul 01, 2005 | 2.413 | 2.571 | 2.341 | 2.532 | 683,298 | +0.10(+4.06%) |
Jun 30, 2005 | 2.393 | 2.479 | 2.393 | 2.433 | 932,349 | +0.04(+1.65%) |
Jun 29, 2005 | 2.308 | 2.426 | 2.308 | 2.393 | 759,135 | +0.05(+1.97%) |
Jun 28, 2005 | 2.327 | 2.354 | 2.308 | 2.347 | 318,366 | -0.01(-0.56%) |
Jun 27, 2005 | 2.354 | 2.373 | 2.308 | 2.360 | 274,532 | -0.01(-0.28%) |
Jun 24, 2005 | 2.367 | 2.400 | 2.327 | 2.367 | 249,657 | +0.02(+0.84%) |
Jun 23, 2005 | 2.373 | 2.446 | 2.334 | 2.347 | 588,652 | -0.01(-0.56%) |
Jun 22, 2005 | 2.367 | 2.406 | 2.341 | 2.360 | 318,366 | -0.05(-1.92%) |
Jun 21, 2005 | 2.406 | 2.426 | 2.321 | 2.406 | 581,675 | -0.03(-1.08%) |
Jun 20, 2005 | 2.598 | 2.604 | 2.413 | 2.433 | 647,805 | -0.09(-3.40%) |
Jun 17, 2005 | 2.466 | 2.565 | 2.466 | 2.519 | 791,897 | +0.06(+2.41%) |
Jun 16, 2005 | 2.406 | 2.472 | 2.406 | 2.459 | 881,386 | +0.09(+3.90%) |
Jun 15, 2005 | 2.380 | 2.400 | 2.360 | 2.367 | 370,998 | +0.03(+1.13%) |
Jun 14, 2005 | 2.367 | 2.367 | 2.321 | 2.341 | 182,768 | -0.01(-0.28%) |
Jun 13, 2005 | 2.360 | 2.393 | 2.327 | 2.347 | 716,211 | +0.02(+0.85%) |
Jun 10, 2005 | 2.268 | 2.341 | 2.189 | 2.327 | 800,088 | +0.09(+3.82%) |
Jun 09, 2005 | 2.235 | 2.268 | 2.163 | 2.242 | 320,641 | +0.03(+1.19%) |
Jun 08, 2005 | 2.275 | 2.301 | 2.189 | 2.215 | 406,338 | -0.06(-2.61%) |
Jun 07, 2005 | 2.248 | 2.275 | 2.195 | 2.275 | 400,119 | +0.01(+0.58%) |
Jun 06, 2005 | 2.367 | 2.373 | 2.242 | 2.261 | 390,260 | -0.04(-1.72%) |
Jun 03, 2005 | 2.248 | 2.354 | 2.248 | 2.301 | 587,439 | +0.06(+2.65%) |
Jun 02, 2005 | 2.308 | 2.387 | 2.182 | 2.242 | 865,763 | -0.03(-1.45%) |
Jun 01, 2005 | 2.149 | 2.288 | 2.110 | 2.275 | 705,442 | +0.12(+5.50%) |
May 31, 2005 | 2.031 | 2.163 | 1.984 | 2.156 | 1,122,246 | +0.13(+6.17%) |
May 27, 2005 | 1.965 | 2.037 | 1.965 | 2.031 | 356,437 | +0.10(+5.12%) |
May 26, 2005 | 1.925 | 1.945 | 1.892 | 1.932 | 291,975 | +0.01(+0.35%) |
May 25, 2005 | 1.912 | 1.925 | 1.872 | 1.925 | 506,141 | +0.01(+0.69%) |
May 24, 2005 | 1.919 | 1.945 | 1.886 | 1.912 | 425,601 | -0.02(-1.02%) |
May 23, 2005 | 1.905 | 1.965 | 1.859 | 1.932 | 163,657 | +0.02(+1.03%) |
May 20, 2005 | 1.932 | 1.932 | 1.859 | 1.912 | 151,675 | -0.03(-1.36%) |
May 19, 2005 | 1.965 | 1.965 | 1.879 | 1.938 | 161,989 | -0.01(-0.68%) |
May 18, 2005 | 1.919 | 1.971 | 1.912 | 1.952 | 222,507 | +0.05(+2.78%) |
May 17, 2005 | 1.899 | 1.971 | 1.899 | 1.899 | 453,964 | +0.00(+0.00%) |
May 16, 2005 | 1.899 | 1.919 | 1.833 | 1.899 | 194,144 | -0.03(-1.37%) |
May 13, 2005 | 1.919 | 1.932 | 1.866 | 1.925 | 373,728 | -0.01(-0.68%) |
May 12, 2005 | 2.024 | 2.024 | 1.912 | 1.938 | 376,155 | -0.09(-4.23%) |
May 11, 2005 | 2.044 | 2.064 | 1.978 | 2.024 | 470,497 | +0.02(+0.99%) |
May 10, 2005 | 2.064 | 2.064 | 1.978 | 2.004 | 125,587 | -0.07(-3.49%) |
May 09, 2005 | 2.024 | 2.123 | 2.024 | 2.077 | 148,793 | -0.01(-0.32%) |
May 06, 2005 | 2.077 | 2.103 | 2.024 | 2.083 | 243,894 | -0.03(-1.25%) |
May 05, 2005 | 2.156 | 2.156 | 2.064 | 2.110 | 291,520 | -0.01(-0.62%) |
May 04, 2005 | 2.004 | 2.123 | 2.004 | 2.123 | 577,276 | +0.15(+7.69%) |
May 03, 2005 | 1.787 | 1.978 | 1.787 | 1.971 | 675,259 | +0.18(+10.33%) |