Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.795 | 2.927 | 2.716 | 2.907 | 2,976,354 | +0.10(+3.72%) |
Jul 28, 2005 | 2.738 | 2.826 | 2.708 | 2.803 | 1,481,536 | +0.03(+1.21%) |
Jul 27, 2005 | 2.702 | 2.793 | 2.702 | 2.769 | 2,019,655 | +0.12(+4.60%) |
Jul 26, 2005 | 2.599 | 2.704 | 2.563 | 2.647 | 2,429,381 | +0.06(+2.35%) |
Jul 25, 2005 | 2.621 | 2.671 | 2.584 | 2.586 | 1,327,788 | -0.02(-0.86%) |
Jul 22, 2005 | 2.472 | 2.609 | 2.467 | 2.609 | 1,544,726 | +0.13(+5.10%) |
Jul 21, 2005 | 2.478 | 2.485 | 2.444 | 2.482 | 949,052 | -0.01(-0.35%) |
Jul 20, 2005 | 2.447 | 2.491 | 2.406 | 2.491 | 1,027,536 | +0.04(+1.47%) |
Jul 19, 2005 | 2.399 | 2.463 | 2.399 | 2.455 | 1,638,504 | +0.06(+2.33%) |
Jul 18, 2005 | 2.429 | 2.429 | 2.373 | 2.399 | 1,985,444 | -0.02(-0.97%) |
Jul 15, 2005 | 2.414 | 2.465 | 2.385 | 2.422 | 2,729,230 | -0.00(-0.15%) |
Jul 14, 2005 | 2.563 | 2.624 | 2.399 | 2.426 | 3,984,974 | -0.14(-5.33%) |
Jul 13, 2005 | 2.503 | 2.563 | 2.480 | 2.563 | 1,764,481 | +0.06(+2.59%) |
Jul 12, 2005 | 2.491 | 2.532 | 2.485 | 2.498 | 1,476,304 | -0.00(-0.20%) |
Jul 11, 2005 | 2.450 | 2.518 | 2.422 | 2.503 | 2,435,419 | +0.04(+1.82%) |
Jul 08, 2005 | 2.399 | 2.478 | 2.399 | 2.458 | 3,320,477 | +0.06(+2.54%) |
Jul 07, 2005 | 2.133 | 2.465 | 2.129 | 2.398 | 6,398,659 | +0.26(+12.41%) |
Jul 06, 2005 | 2.134 | 2.147 | 2.116 | 2.133 | 1,450,545 | -0.01(-0.41%) |
Jul 05, 2005 | 2.111 | 2.162 | 2.108 | 2.142 | 639,141 | +0.02(+1.17%) |
Jul 01, 2005 | 2.068 | 2.139 | 2.047 | 2.117 | 641,556 | +0.06(+2.77%) |
Jun 30, 2005 | 2.106 | 2.124 | 2.060 | 2.060 | 807,781 | -0.03(-1.66%) |
Jun 29, 2005 | 2.145 | 2.149 | 2.056 | 2.095 | 2,077,612 | -0.05(-2.54%) |
Jun 28, 2005 | 2.068 | 2.159 | 2.061 | 2.149 | 1,847,392 | +0.11(+5.49%) |
Jun 27, 2005 | 1.949 | 2.071 | 1.949 | 2.037 | 1,593,024 | +0.09(+4.73%) |
Jun 24, 2005 | 2.019 | 2.019 | 1.907 | 1.945 | 2,336,408 | -0.08(-4.04%) |
Jun 23, 2005 | 2.145 | 2.145 | 1.988 | 2.027 | 3,063,291 | -0.13(-5.99%) |
Jun 22, 2005 | 2.154 | 2.190 | 2.150 | 2.157 | 902,767 | +0.00(+0.06%) |
Jun 21, 2005 | 2.158 | 2.165 | 2.124 | 2.155 | 696,696 | -0.00(-0.06%) |
Jun 20, 2005 | 2.157 | 2.173 | 2.112 | 2.157 | 703,941 | -0.01(-0.29%) |
Jun 17, 2005 | 2.204 | 2.205 | 2.139 | 2.163 | 1,457,387 | -0.02(-0.85%) |
Jun 16, 2005 | 2.117 | 2.215 | 2.116 | 2.181 | 2,508,670 | +0.08(+3.84%) |
Jun 15, 2005 | 2.075 | 2.108 | 2.056 | 2.101 | 1,424,786 | +0.02(+1.08%) |
Jun 14, 2005 | 1.969 | 2.114 | 1.969 | 2.078 | 2,686,970 | +0.12(+5.89%) |
Jun 13, 2005 | 1.933 | 1.985 | 1.933 | 1.963 | 1,289,955 | +0.01(+0.77%) |
Jun 10, 2005 | 1.959 | 1.963 | 1.918 | 1.948 | 1,200,604 | -0.01(-0.76%) |
Jun 09, 2005 | 1.986 | 1.988 | 1.863 | 1.963 | 4,113,769 | -0.02(-1.13%) |
Jun 08, 2005 | 2.010 | 2.052 | 1.984 | 1.985 | 1,812,376 | -0.02(-1.24%) |
Jun 07, 2005 | 1.988 | 2.036 | 1.980 | 2.010 | 2,034,949 | +0.04(+2.08%) |
Jun 06, 2005 | 2.011 | 2.011 | 1.912 | 1.969 | 2,343,250 | -0.01(-0.50%) |
Jun 03, 2005 | 2.013 | 2.054 | 1.949 | 1.979 | 2,261,949 | -0.04(-2.09%) |
Jun 02, 2005 | 2.065 | 2.072 | 1.973 | 2.021 | 3,769,647 | -0.04(-2.11%) |
Jun 01, 2005 | 2.081 | 2.132 | 2.042 | 2.065 | 2,511,085 | -0.03(-1.31%) |
May 31, 2005 | 2.104 | 2.112 | 2.091 | 2.092 | 1,944,793 | -0.01(-0.53%) |
May 27, 2005 | 2.106 | 2.137 | 2.093 | 2.103 | 1,355,559 | +0.00(+0.24%) |
May 26, 2005 | 2.071 | 2.103 | 2.071 | 2.098 | 1,221,130 | +0.03(+1.56%) |
May 25, 2005 | 2.112 | 2.135 | 2.052 | 2.066 | 2,284,488 | -0.05(-2.18%) |
May 24, 2005 | 2.050 | 2.117 | 2.037 | 2.112 | 1,613,148 | +0.05(+2.53%) |
May 23, 2005 | 2.050 | 2.075 | 2.016 | 2.060 | 1,389,368 | +0.02(+0.91%) |
May 20, 2005 | 2.107 | 2.107 | 2.017 | 2.041 | 1,327,788 | -0.07(-3.30%) |
May 19, 2005 | 2.057 | 2.126 | 2.050 | 2.111 | 1,531,444 | +0.05(+2.53%) |
May 18, 2005 | 1.969 | 2.080 | 1.967 | 2.058 | 1,414,322 | +0.10(+4.87%) |
May 17, 2005 | 1.979 | 2.000 | 1.952 | 1.963 | 1,181,687 | -0.02(-1.25%) |
May 16, 2005 | 1.921 | 1.995 | 1.921 | 1.988 | 791,682 | +0.08(+4.17%) |
May 13, 2005 | 1.957 | 1.963 | 1.867 | 1.908 | 786,047 | -0.05(-2.78%) |
May 12, 2005 | 1.988 | 2.003 | 1.957 | 1.963 | 859,701 | -0.02(-1.25%) |
May 11, 2005 | 1.949 | 1.988 | 1.931 | 1.988 | 989,300 | +0.03(+1.33%) |
May 10, 2005 | 1.938 | 1.973 | 1.934 | 1.962 | 1,139,426 | +0.02(+0.89%) |
May 09, 2005 | 1.960 | 1.994 | 1.921 | 1.944 | 1,099,983 | -0.01(-0.40%) |
May 06, 2005 | 1.958 | 1.988 | 1.913 | 1.952 | 1,084,286 | -0.04(-1.92%) |
May 05, 2005 | 1.863 | 2.013 | 1.863 | 1.990 | 3,616,301 | +0.20(+11.40%) |
May 04, 2005 | 1.780 | 1.789 | 1.779 | 1.786 | 862,519 | +0.01(+0.35%) |
May 03, 2005 | 1.780 | 1.796 | 1.769 | 1.780 | 827,905 | +0.01(+0.70%) |