Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.929 | 1.938 | 1.831 | 1.870 | 31,792 | -0.05(-2.54%) |
Jul 28, 2005 | 1.948 | 2.006 | 1.909 | 1.919 | 42,506 | -0.03(-1.50%) |
Jul 27, 2005 | 2.006 | 2.045 | 1.899 | 1.948 | 35,216 | -0.13(-6.10%) |
Jul 26, 2005 | 2.016 | 2.075 | 1.948 | 2.075 | 36,728 | +0.06(+2.90%) |
Jul 25, 2005 | 2.045 | 2.240 | 1.997 | 2.016 | 23,511 | -0.03(-1.43%) |
Jul 22, 2005 | 2.114 | 2.191 | 1.997 | 2.045 | 66,299 | -0.14(-6.25%) |
Jul 21, 2005 | 2.601 | 2.630 | 2.104 | 2.182 | 185,737 | -0.25(-10.40%) |
Jul 20, 2005 | 1.977 | 2.523 | 1.977 | 2.435 | 666,983 | +0.49(+25.00%) |
Jul 19, 2005 | 1.909 | 1.987 | 1.870 | 1.948 | 9,230 | +0.01(+0.50%) |
Jul 18, 2005 | 1.860 | 1.948 | 1.860 | 1.938 | 5,698 | +0.09(+4.74%) |
Jul 15, 2005 | 1.919 | 1.938 | 1.851 | 1.851 | 5,605 | -0.06(-3.36%) |
Jul 14, 2005 | 1.841 | 1.938 | 1.841 | 1.915 | 19,969 | +0.06(+3.47%) |
Jul 13, 2005 | 1.860 | 1.919 | 1.802 | 1.851 | 8,213 | +0.04(+2.15%) |
Jul 12, 2005 | 1.851 | 1.890 | 1.812 | 1.812 | 27,302 | -0.13(-6.53%) |
Jul 11, 2005 | 2.143 | 2.143 | 1.909 | 1.938 | 20,143 | +0.04(+2.05%) |
Jul 08, 2005 | 1.987 | 2.026 | 1.831 | 1.899 | 19,097 | -0.03(-1.52%) |
Jul 07, 2005 | 1.958 | 2.012 | 1.763 | 1.928 | 56,274 | -0.04(-1.98%) |
Jul 06, 2005 | 1.860 | 2.386 | 1.763 | 1.967 | 336,922 | +0.19(+10.99%) |
Jul 05, 2005 | 1.803 | 1.899 | 1.714 | 1.773 | 30,082 | -0.08(-4.21%) |
Jul 01, 2005 | 1.802 | 1.987 | 1.627 | 1.851 | 65,812 | +0.05(+2.70%) |
Jun 30, 2005 | 2.133 | 2.133 | 1.782 | 1.802 | 16,937 | -0.11(-5.90%) |
Jun 29, 2005 | 1.792 | 1.948 | 1.792 | 1.915 | 22,896 | +0.12(+6.85%) |
Jun 28, 2005 | 2.006 | 2.075 | 1.792 | 1.792 | 35,271 | -0.23(-11.54%) |
Jun 27, 2005 | 2.084 | 2.094 | 1.948 | 2.026 | 49,180 | -0.07(-3.26%) |
Jun 24, 2005 | 2.328 | 2.328 | 1.870 | 2.094 | 81,840 | +0.10(+4.88%) |
Jun 23, 2005 | 2.367 | 2.503 | 1.997 | 1.997 | 141,302 | -0.39(-16.33%) |
Jun 22, 2005 | 2.581 | 2.805 | 2.221 | 2.386 | 585,274 | -0.54(-18.33%) |
Jun 21, 2005 | 1.753 | 4.617 | 1.627 | 2.922 | 2,287,376 | +1.17(+66.67%) |
Jun 20, 2005 | 1.383 | 1.997 | 1.383 | 1.753 | 156,061 | +0.29(+20.00%) |
Jun 17, 2005 | 1.461 | 1.461 | 1.461 | 1.461 | 102 | +0.06(+4.17%) |
Jun 16, 2005 | 1.383 | 1.461 | 1.325 | 1.403 | 8,595 | +0.08(+5.88%) |
Jun 15, 2005 | 1.451 | 1.451 | 1.325 | 1.325 | 821 | -0.04(-2.86%) |
Jun 14, 2005 | 1.461 | 1.500 | 1.354 | 1.364 | 8,177 | -0.13(-8.50%) |
Jun 13, 2005 | 1.315 | 1.490 | 1.315 | 1.490 | 770 | +0.07(+4.79%) |
Jun 10, 2005 | 1.510 | 1.510 | 1.383 | 1.422 | 3,901 | -0.04(-2.67%) |
Jun 09, 2005 | 1.364 | 1.461 | 1.354 | 1.461 | 12,540 | +0.10(+7.14%) |
Jun 08, 2005 | 1.422 | 1.422 | 1.295 | 1.364 | 18,824 | +0.02(+1.45%) |
Jun 07, 2005 | 1.315 | 1.441 | 1.315 | 1.344 | 16,273 | +0.03(+2.22%) |
Jun 06, 2005 | 1.423 | 1.423 | 1.305 | 1.315 | 12,936 | -0.11(-7.53%) |
Jun 03, 2005 | 1.422 | 1.422 | 1.315 | 1.422 | 21,969 | +0.05(+3.55%) |
Jun 02, 2005 | 1.500 | 1.510 | 1.295 | 1.373 | 30,229 | -0.09(-5.94%) |
Jun 01, 2005 | 1.510 | 1.510 | 1.364 | 1.460 | 9,805 | +0.02(+1.28%) |
May 31, 2005 | 1.276 | 1.607 | 1.276 | 1.441 | 5,788 | -0.17(-10.30%) |
May 27, 2005 | 1.704 | 1.704 | 1.412 | 1.607 | 28,601 | +0.11(+7.14%) |
May 26, 2005 | 1.558 | 1.607 | 1.373 | 1.500 | 35,725 | -0.06(-3.75%) |
May 25, 2005 | 1.695 | 1.695 | 1.471 | 1.558 | 5,831 | -0.14(-8.05%) |
May 24, 2005 | 1.695 | 1.695 | 1.695 | 1.695 | 0 | -0.14(-7.40%) |
May 23, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 20, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 19, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 17, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 16, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 13, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 12, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 11, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 10, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 09, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 06, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 04, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 03, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |