Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.815 | 4.853 | 4.624 | 4.777 | 142,873 | -0.15(-3.10%) |
Jul 28, 2005 | 4.800 | 5.006 | 4.777 | 4.930 | 411,351 | +0.41(+8.95%) |
Jul 27, 2005 | 4.601 | 4.823 | 4.341 | 4.525 | 524,917 | -0.24(-5.13%) |
Jul 26, 2005 | 5.144 | 5.151 | 4.593 | 4.769 | 363,988 | -0.32(-6.31%) |
Jul 25, 2005 | 4.884 | 5.090 | 4.815 | 5.090 | 526,618 | +0.24(+4.88%) |
Jul 22, 2005 | 4.571 | 4.892 | 4.532 | 4.853 | 451,518 | +0.28(+6.01%) |
Jul 21, 2005 | 4.662 | 4.746 | 4.509 | 4.578 | 161,976 | -0.15(-3.07%) |
Jul 20, 2005 | 4.662 | 4.777 | 4.433 | 4.723 | 273,972 | +0.06(+1.31%) |
Jul 19, 2005 | 4.915 | 4.915 | 4.509 | 4.662 | 364,773 | -0.14(-2.87%) |
Jul 18, 2005 | 4.456 | 4.922 | 4.357 | 4.800 | 1,112,506 | +0.45(+10.37%) |
Jul 15, 2005 | 3.898 | 4.387 | 3.898 | 4.349 | 534,076 | +0.40(+10.06%) |
Jul 14, 2005 | 4.112 | 4.196 | 3.676 | 3.951 | 529,366 | -0.18(-4.26%) |
Jul 13, 2005 | 4.234 | 4.242 | 3.822 | 4.127 | 535,908 | +0.00(+0.00%) |
Jul 12, 2005 | 3.684 | 4.219 | 3.669 | 4.127 | 1,026,285 | +0.47(+12.73%) |
Jul 11, 2005 | 3.202 | 3.661 | 3.202 | 3.661 | 489,591 | +0.39(+11.92%) |
Jul 08, 2005 | 3.401 | 3.401 | 3.095 | 3.271 | 370,006 | -0.05(-1.61%) |
Jul 07, 2005 | 2.966 | 3.546 | 2.828 | 3.325 | 803,862 | +0.28(+9.30%) |
Jul 06, 2005 | 2.316 | 3.042 | 2.300 | 3.042 | 1,069,853 | +0.74(+32.23%) |
Jul 05, 2005 | 2.339 | 2.346 | 2.293 | 2.301 | 17,924 | -0.04(-1.63%) |
Jul 01, 2005 | 2.293 | 2.339 | 2.293 | 2.339 | 27,868 | +0.02(+0.66%) |
Jun 30, 2005 | 2.331 | 2.339 | 2.293 | 2.324 | 41,998 | +0.01(+0.33%) |
Jun 29, 2005 | 2.293 | 2.331 | 2.278 | 2.316 | 94,202 | +0.04(+1.68%) |
Jun 28, 2005 | 2.270 | 2.285 | 2.224 | 2.278 | 31,008 | +0.04(+1.71%) |
Jun 27, 2005 | 2.270 | 2.270 | 2.224 | 2.239 | 19,756 | +0.00(+0.00%) |
Jun 24, 2005 | 2.224 | 2.270 | 2.224 | 2.239 | 19,102 | -0.03(-1.35%) |
Jun 23, 2005 | 2.285 | 2.293 | 2.239 | 2.270 | 32,709 | +0.00(+0.00%) |
Jun 22, 2005 | 2.285 | 2.285 | 2.239 | 2.270 | 44,353 | -0.01(-0.34%) |
Jun 21, 2005 | 2.285 | 2.285 | 2.255 | 2.278 | 27,083 | -0.02(-0.67%) |
Jun 20, 2005 | 2.255 | 2.293 | 2.255 | 2.293 | 25,774 | -0.02(-0.99%) |
Jun 17, 2005 | 2.255 | 2.339 | 2.255 | 2.316 | 51,680 | -0.02(-0.66%) |
Jun 16, 2005 | 2.339 | 2.339 | 2.285 | 2.331 | 82,819 | +0.02(+0.66%) |
Jun 15, 2005 | 2.270 | 2.331 | 2.239 | 2.316 | 37,157 | -0.03(-1.30%) |
Jun 14, 2005 | 2.293 | 2.354 | 2.293 | 2.346 | 54,689 | +0.05(+1.99%) |
Jun 13, 2005 | 2.232 | 2.308 | 2.224 | 2.301 | 69,997 | +0.06(+2.73%) |
Jun 10, 2005 | 2.201 | 2.255 | 2.201 | 2.239 | 55,605 | +0.02(+0.69%) |
Jun 09, 2005 | 2.255 | 2.255 | 2.201 | 2.224 | 49,194 | -0.04(-1.69%) |
Jun 08, 2005 | 2.293 | 2.293 | 2.255 | 2.262 | 34,148 | -0.02(-1.00%) |
Jun 07, 2005 | 2.216 | 2.293 | 2.216 | 2.285 | 45,923 | -0.01(-0.33%) |
Jun 06, 2005 | 2.339 | 2.339 | 2.262 | 2.293 | 51,811 | -0.05(-1.96%) |
Jun 03, 2005 | 2.316 | 2.346 | 2.308 | 2.339 | 37,550 | +0.01(+0.33%) |
Jun 02, 2005 | 2.331 | 2.331 | 2.301 | 2.331 | 15,177 | -0.02(-0.97%) |
Jun 01, 2005 | 2.293 | 2.354 | 2.285 | 2.354 | 30,746 | +0.01(+0.33%) |
May 31, 2005 | 2.293 | 2.362 | 2.255 | 2.346 | 14,392 | +0.05(+2.33%) |
May 27, 2005 | 2.301 | 2.362 | 2.270 | 2.293 | 43,307 | -0.07(-2.91%) |
May 26, 2005 | 2.308 | 2.369 | 2.308 | 2.362 | 43,830 | +0.05(+2.32%) |
May 25, 2005 | 2.278 | 2.331 | 2.255 | 2.308 | 42,652 | +0.08(+3.42%) |
May 24, 2005 | 2.285 | 2.324 | 2.224 | 2.232 | 40,951 | -0.02(-1.02%) |
May 23, 2005 | 2.331 | 2.346 | 2.247 | 2.255 | 36,241 | -0.07(-2.96%) |
May 20, 2005 | 2.239 | 2.354 | 2.239 | 2.324 | 15,700 | +0.01(+0.33%) |
May 19, 2005 | 2.285 | 2.324 | 2.255 | 2.316 | 62,540 | +0.11(+4.84%) |
May 18, 2005 | 2.155 | 2.278 | 2.155 | 2.209 | 63,586 | +0.03(+1.40%) |
May 17, 2005 | 2.285 | 2.285 | 2.163 | 2.178 | 118,145 | -0.13(-5.63%) |
May 16, 2005 | 2.316 | 2.331 | 2.255 | 2.308 | 46,316 | -0.03(-1.31%) |
May 13, 2005 | 2.346 | 2.354 | 2.316 | 2.339 | 33,232 | -0.03(-1.29%) |
May 12, 2005 | 2.255 | 2.369 | 2.255 | 2.369 | 33,363 | -0.02(-0.64%) |
May 11, 2005 | 2.461 | 2.461 | 2.301 | 2.385 | 102,576 | -0.08(-3.11%) |
May 10, 2005 | 2.408 | 2.499 | 2.293 | 2.461 | 73,399 | -0.02(-0.92%) |
May 09, 2005 | 2.484 | 2.522 | 2.453 | 2.484 | 43,045 | +0.02(+0.62%) |
May 06, 2005 | 2.415 | 2.476 | 2.408 | 2.469 | 49,456 | +0.06(+2.54%) |
May 05, 2005 | 2.331 | 2.415 | 2.331 | 2.408 | 52,596 | +0.03(+1.29%) |
May 04, 2005 | 2.301 | 2.392 | 2.301 | 2.377 | 69,343 | +0.04(+1.63%) |
May 03, 2005 | 2.324 | 2.392 | 2.293 | 2.339 | 60,446 | +0.00(+0.00%) |