Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.588 | 2.632 | 2.526 | 2.605 | 4,277,672 | +0.10(+3.86%) |
Jul 28, 2005 | 2.658 | 2.685 | 2.465 | 2.509 | 8,441,393 | -0.12(-4.68%) |
Jul 27, 2005 | 2.993 | 3.037 | 2.209 | 2.632 | 29,225,230 | -0.35(-11.80%) |
Jul 26, 2005 | 3.045 | 3.107 | 2.957 | 2.984 | 6,684,175 | -0.01(-0.29%) |
Jul 25, 2005 | 3.081 | 3.160 | 2.957 | 2.993 | 5,848,454 | -0.07(-2.30%) |
Jul 22, 2005 | 3.125 | 3.134 | 2.993 | 3.063 | 5,217,006 | -0.06(-1.97%) |
Jul 21, 2005 | 3.213 | 3.257 | 3.045 | 3.125 | 10,324,377 | -0.32(-9.21%) |
Jul 20, 2005 | 3.494 | 3.547 | 3.327 | 3.442 | 6,544,093 | +0.04(+1.03%) |
Jul 19, 2005 | 3.450 | 3.486 | 3.389 | 3.406 | 3,812,436 | -0.04(-1.28%) |
Jul 18, 2005 | 3.609 | 3.609 | 3.345 | 3.450 | 3,697,121 | +0.06(+1.82%) |
Jul 15, 2005 | 3.503 | 3.609 | 3.318 | 3.389 | 7,996,834 | -0.18(-4.94%) |
Jul 14, 2005 | 3.037 | 3.582 | 2.975 | 3.565 | 22,023,900 | +0.54(+17.73%) |
Jul 13, 2005 | 2.975 | 3.054 | 2.957 | 3.028 | 6,272,563 | +0.04(+1.18%) |
Jul 12, 2005 | 3.072 | 3.090 | 2.949 | 2.993 | 3,680,988 | -0.08(-2.58%) |
Jul 11, 2005 | 3.125 | 3.195 | 3.054 | 3.072 | 4,160,425 | -0.01(-0.29%) |
Jul 08, 2005 | 3.037 | 3.090 | 2.905 | 3.081 | 6,985,243 | +0.11(+3.55%) |
Jul 07, 2005 | 2.861 | 3.010 | 2.843 | 2.975 | 5,891,853 | -0.09(-2.87%) |
Jul 06, 2005 | 3.081 | 3.116 | 3.019 | 3.063 | 3,359,356 | -0.04(-1.14%) |
Jul 05, 2005 | 3.257 | 3.257 | 3.081 | 3.098 | 4,870,947 | -0.18(-5.38%) |
Jul 01, 2005 | 3.318 | 3.406 | 3.230 | 3.274 | 2,309,365 | -0.04(-1.06%) |
Jun 30, 2005 | 3.530 | 3.556 | 3.301 | 3.310 | 4,201,439 | -0.29(-8.07%) |
Jun 29, 2005 | 3.521 | 3.609 | 3.371 | 3.600 | 7,428,098 | +0.11(+3.02%) |
Jun 28, 2005 | 3.125 | 3.494 | 3.125 | 3.494 | 4,904,008 | +0.40(+12.78%) |
Jun 27, 2005 | 3.186 | 3.204 | 3.081 | 3.098 | 2,576,578 | -0.18(-5.38%) |
Jun 24, 2005 | 3.345 | 3.371 | 3.195 | 3.274 | 2,969,671 | -0.11(-3.38%) |
Jun 23, 2005 | 3.538 | 3.609 | 3.389 | 3.389 | 3,540,906 | -0.23(-6.33%) |
Jun 22, 2005 | 3.556 | 3.618 | 3.503 | 3.618 | 3,208,481 | +0.04(+1.23%) |
Jun 21, 2005 | 3.318 | 3.582 | 3.318 | 3.574 | 3,677,693 | +0.25(+7.41%) |
Jun 20, 2005 | 3.239 | 3.371 | 3.195 | 3.327 | 1,822,543 | +0.08(+2.44%) |
Jun 17, 2005 | 3.477 | 3.486 | 3.239 | 3.248 | 4,383,784 | -0.15(-4.40%) |
Jun 16, 2005 | 3.362 | 3.450 | 3.336 | 3.398 | 1,852,423 | +0.03(+0.78%) |
Jun 15, 2005 | 3.486 | 3.521 | 3.354 | 3.371 | 2,286,075 | -0.15(-4.25%) |
Jun 14, 2005 | 3.442 | 3.591 | 3.433 | 3.521 | 3,950,927 | +0.04(+1.01%) |
Jun 13, 2005 | 3.266 | 3.494 | 3.204 | 3.486 | 4,032,045 | +0.17(+5.04%) |
Jun 10, 2005 | 3.371 | 3.468 | 3.292 | 3.318 | 2,132,473 | -0.07(-2.08%) |
Jun 09, 2005 | 3.442 | 3.459 | 3.362 | 3.389 | 1,702,230 | -0.06(-1.79%) |
Jun 08, 2005 | 3.591 | 3.653 | 3.345 | 3.450 | 4,366,856 | -0.12(-3.45%) |
Jun 07, 2005 | 3.706 | 3.864 | 3.547 | 3.574 | 5,287,444 | -0.12(-3.33%) |
Jun 06, 2005 | 3.547 | 3.741 | 3.547 | 3.697 | 3,371,172 | +0.09(+2.44%) |
Jun 03, 2005 | 3.706 | 3.723 | 3.530 | 3.609 | 3,346,518 | -0.07(-1.91%) |
Jun 02, 2005 | 3.450 | 3.679 | 3.389 | 3.679 | 5,063,177 | +0.32(+9.42%) |
Jun 01, 2005 | 3.371 | 3.565 | 3.292 | 3.362 | 3,304,709 | -0.03(-0.78%) |
May 31, 2005 | 3.565 | 3.732 | 3.380 | 3.389 | 5,643,955 | -0.12(-3.51%) |
May 27, 2005 | 3.389 | 3.829 | 3.371 | 3.512 | 11,997,182 | +0.11(+3.10%) |
May 26, 2005 | 2.975 | 3.406 | 2.949 | 3.406 | 6,456,613 | +0.46(+15.52%) |
May 25, 2005 | 2.825 | 2.993 | 2.799 | 2.949 | 3,731,999 | +0.07(+2.45%) |
May 24, 2005 | 2.808 | 2.913 | 2.729 | 2.878 | 3,583,964 | +0.06(+2.19%) |
May 23, 2005 | 2.878 | 2.896 | 2.808 | 2.817 | 2,206,320 | +0.02(+0.63%) |
May 20, 2005 | 2.975 | 2.975 | 2.799 | 2.799 | 3,067,149 | -0.06(-2.15%) |
May 19, 2005 | 2.984 | 2.993 | 2.852 | 2.861 | 4,150,882 | -0.04(-1.52%) |
May 18, 2005 | 2.949 | 3.037 | 2.834 | 2.905 | 8,195,652 | +0.26(+9.63%) |
May 17, 2005 | 2.588 | 2.676 | 2.561 | 2.649 | 3,354,130 | +0.10(+3.79%) |
May 16, 2005 | 2.473 | 2.597 | 2.456 | 2.553 | 3,052,153 | +0.11(+4.32%) |
May 13, 2005 | 2.465 | 2.509 | 2.377 | 2.447 | 3,210,980 | +0.01(+0.36%) |
May 12, 2005 | 2.429 | 2.517 | 2.377 | 2.438 | 5,880,379 | +0.03(+1.10%) |
May 11, 2005 | 2.570 | 2.579 | 2.165 | 2.412 | 11,995,023 | -0.20(-7.74%) |
May 10, 2005 | 2.729 | 2.905 | 2.491 | 2.614 | 7,896,174 | -0.29(-10.00%) |
May 09, 2005 | 2.949 | 2.949 | 2.878 | 2.905 | 2,248,697 | +0.04(+1.54%) |
May 06, 2005 | 2.834 | 2.913 | 2.773 | 2.861 | 2,765,285 | +0.04(+1.25%) |
May 05, 2005 | 2.861 | 2.966 | 2.790 | 2.825 | 4,159,403 | -0.03(-0.93%) |
May 04, 2005 | 2.808 | 2.878 | 2.667 | 2.852 | 5,446,613 | +0.06(+2.21%) |
May 03, 2005 | 2.817 | 2.825 | 2.711 | 2.790 | 3,324,364 | -0.01(-0.31%) |