Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.117 | 2.156 | 2.117 | 2.156 | 519 | -0.02(-0.88%) |
Jul 28, 2005 | 2.117 | 2.175 | 2.117 | 2.175 | 519 | +0.06(+2.73%) |
Jul 27, 2005 | 2.079 | 2.165 | 2.079 | 2.117 | 6,235 | +0.10(+4.76%) |
Jul 26, 2005 | 2.021 | 2.021 | 2.002 | 2.021 | 3,429 | +0.05(+2.44%) |
Jul 25, 2005 | 2.598 | 2.598 | 1.973 | 1.973 | 76,380 | -0.19(-8.89%) |
Jul 22, 2005 | 2.136 | 2.175 | 2.136 | 2.165 | 10,911 | +0.05(+2.27%) |
Jul 21, 2005 | 2.069 | 2.165 | 2.069 | 2.117 | 4,572 | +0.05(+2.33%) |
Jul 20, 2005 | 2.069 | 2.117 | 2.069 | 2.069 | 1,454 | +0.00(+0.00%) |
Jul 19, 2005 | 2.069 | 2.309 | 1.992 | 2.069 | 48,737 | +0.02(+0.94%) |
Jul 18, 2005 | 1.973 | 2.069 | 1.973 | 2.050 | 9,560 | +0.13(+6.50%) |
Jul 15, 2005 | 1.925 | 1.925 | 1.925 | 1.925 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 1.734 | 1.973 | 1.732 | 1.925 | 20,160 | +0.20(+11.73%) |
Jul 13, 2005 | 1.732 | 1.732 | 1.722 | 1.722 | 1,143 | -0.01(-0.56%) |
Jul 12, 2005 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 1.636 | 1.732 | 1.617 | 1.732 | 24,628 | +0.05(+2.86%) |
Jul 08, 2005 | 1.684 | 1.684 | 1.684 | 1.684 | 311 | -0.05(-2.78%) |
Jul 07, 2005 | 1.790 | 1.790 | 1.732 | 1.732 | 4,780 | -0.01(-0.55%) |
Jul 06, 2005 | 1.636 | 1.780 | 1.636 | 1.742 | 9,664 | +0.11(+6.47%) |
Jul 05, 2005 | 1.636 | 1.665 | 1.636 | 1.636 | 4,884 | -0.02(-1.16%) |
Jul 01, 2005 | 1.684 | 1.684 | 1.646 | 1.655 | 3,117 | +0.02(+1.18%) |
Jun 30, 2005 | 1.665 | 1.665 | 1.636 | 1.636 | 2,390 | +0.00(+0.00%) |
Jun 29, 2005 | 1.636 | 1.684 | 1.626 | 1.636 | 10,080 | -0.01(-0.58%) |
Jun 28, 2005 | 1.722 | 1.722 | 1.646 | 1.646 | 1,974 | -0.02(-1.16%) |
Jun 27, 2005 | 1.742 | 1.742 | 1.646 | 1.665 | 13,197 | +0.02(+1.17%) |
Jun 24, 2005 | 1.646 | 1.646 | 1.646 | 1.646 | 103 | +0.01(+0.59%) |
Jun 23, 2005 | 1.655 | 1.655 | 1.636 | 1.636 | 5,715 | -0.03(-1.73%) |
Jun 22, 2005 | 1.694 | 1.694 | 1.665 | 1.665 | 3,637 | -0.07(-3.89%) |
Jun 21, 2005 | 1.684 | 1.732 | 1.655 | 1.732 | 17,770 | +0.05(+2.86%) |
Jun 20, 2005 | 1.732 | 1.732 | 1.646 | 1.684 | 67,131 | -0.05(-2.78%) |
Jun 17, 2005 | 1.925 | 1.925 | 1.732 | 1.732 | 14,964 | -0.24(-12.19%) |
Jun 16, 2005 | 1.973 | 1.973 | 1.973 | 1.973 | 1,558 | +0.05(+2.50%) |
Jun 15, 2005 | 1.905 | 1.963 | 1.905 | 1.925 | 8,521 | -0.03(-1.48%) |
Jun 14, 2005 | 1.973 | 1.973 | 1.953 | 1.953 | 935 | -0.01(-0.49%) |
Jun 13, 2005 | 2.021 | 2.021 | 1.934 | 1.963 | 6,858 | +0.00(+0.00%) |
Jun 10, 2005 | 2.002 | 2.002 | 1.963 | 1.963 | 6,131 | -0.01(-0.49%) |
Jun 09, 2005 | 2.002 | 2.002 | 1.973 | 1.973 | 12,158 | -0.03(-1.44%) |
Jun 08, 2005 | 2.011 | 2.011 | 2.002 | 2.002 | 11,534 | +0.04(+1.96%) |
Jun 07, 2005 | 2.011 | 2.011 | 1.963 | 1.963 | 3,637 | +0.01(+0.49%) |
Jun 06, 2005 | 1.925 | 1.963 | 1.925 | 1.953 | 4,364 | +0.03(+1.50%) |
Jun 03, 2005 | 1.925 | 1.925 | 1.925 | 1.925 | 4,156 | +0.00(+0.00%) |
Jun 02, 2005 | 1.925 | 1.925 | 1.925 | 1.925 | 3,533 | +0.00(+0.00%) |
Jun 01, 2005 | 1.963 | 1.973 | 1.925 | 1.925 | 13,717 | -0.04(-1.96%) |
May 31, 2005 | 1.963 | 2.011 | 1.963 | 1.963 | 1,247 | -0.02(-0.97%) |
May 27, 2005 | 1.982 | 1.982 | 1.982 | 1.982 | 0 | +0.00(+0.00%) |
May 26, 2005 | 1.973 | 1.982 | 1.828 | 1.982 | 13,301 | -0.04(-1.91%) |
May 25, 2005 | 1.973 | 2.050 | 1.876 | 2.021 | 13,301 | +0.02(+0.96%) |
May 24, 2005 | 2.021 | 2.021 | 2.002 | 2.002 | 2,182 | -0.11(-5.02%) |
May 23, 2005 | 2.107 | 2.107 | 2.107 | 2.107 | 0 | +0.00(+0.00%) |
May 20, 2005 | 2.059 | 2.107 | 2.021 | 2.107 | 2,805 | +0.04(+1.86%) |
May 19, 2005 | 2.002 | 2.069 | 1.925 | 2.069 | 12,574 | +0.10(+4.88%) |
May 18, 2005 | 2.002 | 2.002 | 1.973 | 1.973 | 3,429 | -0.04(-1.91%) |
May 17, 2005 | 2.117 | 2.117 | 1.925 | 2.011 | 19,432 | -0.13(-5.86%) |
May 16, 2005 | 2.127 | 2.261 | 2.069 | 2.136 | 20,575 | +0.01(+0.45%) |
May 13, 2005 | 2.079 | 2.136 | 2.069 | 2.127 | 8,417 | +0.04(+1.84%) |
May 12, 2005 | 2.050 | 2.088 | 2.050 | 2.088 | 2,701 | -0.01(-0.46%) |
May 11, 2005 | 2.059 | 2.098 | 2.050 | 2.098 | 1,039 | +0.08(+3.81%) |
May 10, 2005 | 2.069 | 2.069 | 1.973 | 2.021 | 10,599 | -0.08(-3.67%) |
May 09, 2005 | 2.069 | 2.098 | 2.021 | 2.098 | 4,676 | -0.03(-1.27%) |
May 06, 2005 | 2.107 | 2.156 | 2.088 | 2.125 | 16,626 | +0.05(+2.22%) |
May 05, 2005 | 2.069 | 2.079 | 2.069 | 2.079 | 1,766 | -0.02(-0.92%) |
May 04, 2005 | 2.127 | 2.156 | 2.069 | 2.098 | 18,809 | -0.08(-3.54%) |
May 03, 2005 | 2.204 | 2.213 | 2.175 | 2.175 | 2,390 | +0.01(+0.44%) |