Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.750 | 2.755 | 2.683 | 2.755 | 247,832 | +0.00(+0.18%) |
Jul 28, 2005 | 2.750 | 2.750 | 2.708 | 2.750 | 156,108 | +0.00(+0.00%) |
Jul 27, 2005 | 2.797 | 2.797 | 2.690 | 2.750 | 83,424 | +0.00(+0.00%) |
Jul 26, 2005 | 2.625 | 2.900 | 2.625 | 2.750 | 329,284 | +0.14(+5.47%) |
Jul 25, 2005 | 2.902 | 2.902 | 2.598 | 2.607 | 187,304 | -0.26(-9.15%) |
Jul 22, 2005 | 2.857 | 2.897 | 2.805 | 2.870 | 94,400 | +0.06(+2.04%) |
Jul 21, 2005 | 2.785 | 2.942 | 2.775 | 2.812 | 69,764 | +0.01(+0.45%) |
Jul 20, 2005 | 2.910 | 2.938 | 2.763 | 2.800 | 190,884 | -0.08(-2.78%) |
Jul 19, 2005 | 2.913 | 2.942 | 2.875 | 2.880 | 82,116 | -0.02(-0.86%) |
Jul 18, 2005 | 2.935 | 2.935 | 2.885 | 2.905 | 370,400 | +0.02(+0.69%) |
Jul 15, 2005 | 2.933 | 2.938 | 2.830 | 2.885 | 150,372 | -0.00(-0.09%) |
Jul 14, 2005 | 2.938 | 2.940 | 2.850 | 2.888 | 88,960 | -0.04(-1.45%) |
Jul 13, 2005 | 3.040 | 3.040 | 2.900 | 2.930 | 62,568 | -0.06(-2.17%) |
Jul 12, 2005 | 3.050 | 3.075 | 2.938 | 2.995 | 55,572 | -0.09(-3.00%) |
Jul 11, 2005 | 3.000 | 3.125 | 2.938 | 3.087 | 168,556 | +0.08(+2.57%) |
Jul 08, 2005 | 2.935 | 3.010 | 2.888 | 3.010 | 103,048 | +0.06(+2.12%) |
Jul 07, 2005 | 3.013 | 3.013 | 2.947 | 2.947 | 44,680 | -0.10(-3.20%) |
Jul 06, 2005 | 3.138 | 3.138 | 2.978 | 3.045 | 340,848 | -0.08(-2.72%) |
Jul 05, 2005 | 3.125 | 3.132 | 3.075 | 3.130 | 42,400 | +0.02(+0.64%) |
Jul 01, 2005 | 3.100 | 3.125 | 3.100 | 3.110 | 290,000 | +0.01(+0.32%) |
Jun 30, 2005 | 3.083 | 3.125 | 3.060 | 3.100 | 100,068 | +0.01(+0.24%) |
Jun 29, 2005 | 3.163 | 3.163 | 3.062 | 3.092 | 234,648 | -0.03(-1.04%) |
Jun 28, 2005 | 3.062 | 3.130 | 2.987 | 3.125 | 69,532 | +0.14(+4.60%) |
Jun 27, 2005 | 3.040 | 3.050 | 2.877 | 2.987 | 145,272 | -0.01(-0.42%) |
Jun 24, 2005 | 3.120 | 3.245 | 2.999 | 3.000 | 1,315,136 | -0.18(-5.73%) |
Jun 23, 2005 | 3.320 | 3.362 | 3.125 | 3.183 | 88,480 | -0.20(-5.91%) |
Jun 22, 2005 | 3.562 | 3.565 | 3.307 | 3.382 | 173,932 | -0.23(-6.30%) |
Jun 21, 2005 | 3.737 | 3.750 | 3.502 | 3.610 | 189,956 | -0.14(-3.80%) |
Jun 20, 2005 | 3.825 | 3.825 | 3.725 | 3.752 | 131,656 | -0.05(-1.25%) |
Jun 17, 2005 | 3.875 | 3.875 | 3.750 | 3.800 | 153,704 | -0.01(-0.33%) |
Jun 16, 2005 | 3.849 | 3.875 | 3.768 | 3.812 | 129,156 | -0.04(-0.91%) |
Jun 15, 2005 | 3.730 | 3.875 | 3.730 | 3.848 | 126,680 | +0.08(+2.06%) |
Jun 14, 2005 | 3.975 | 3.975 | 3.737 | 3.770 | 215,688 | -0.08(-2.08%) |
Jun 13, 2005 | 3.897 | 3.998 | 3.800 | 3.850 | 198,300 | +0.08(+2.12%) |
Jun 10, 2005 | 3.740 | 3.895 | 3.663 | 3.770 | 125,720 | +0.05(+1.28%) |
Jun 09, 2005 | 3.725 | 3.822 | 3.615 | 3.723 | 407,604 | -0.00(-0.07%) |
Jun 08, 2005 | 3.645 | 3.770 | 3.645 | 3.725 | 303,852 | +0.08(+2.12%) |
Jun 07, 2005 | 3.513 | 3.647 | 3.505 | 3.647 | 173,892 | +0.15(+4.21%) |
Jun 06, 2005 | 3.460 | 3.500 | 3.438 | 3.500 | 157,924 | +0.06(+1.89%) |
Jun 03, 2005 | 3.385 | 3.453 | 3.375 | 3.435 | 103,736 | +0.04(+1.33%) |
Jun 02, 2005 | 3.460 | 3.460 | 3.375 | 3.390 | 205,424 | -0.09(-2.52%) |
Jun 01, 2005 | 3.562 | 3.565 | 3.395 | 3.478 | 88,416 | -0.02(-0.64%) |
May 31, 2005 | 3.580 | 3.580 | 3.422 | 3.500 | 3,311,856 | -0.05(-1.41%) |
May 27, 2005 | 3.555 | 3.562 | 3.500 | 3.550 | 70,832 | +0.05(+1.36%) |
May 26, 2005 | 3.487 | 3.650 | 3.487 | 3.502 | 227,948 | -0.01(-0.28%) |
May 25, 2005 | 3.462 | 3.538 | 3.375 | 3.513 | 225,728 | +0.01(+0.36%) |
May 24, 2005 | 3.507 | 3.550 | 3.475 | 3.500 | 340,000 | +0.00(+0.00%) |
May 23, 2005 | 3.500 | 3.505 | 3.342 | 3.500 | 396,776 | +0.03(+0.86%) |
May 20, 2005 | 3.500 | 3.510 | 3.447 | 3.470 | 164,840 | -0.03(-0.79%) |
May 19, 2005 | 3.500 | 3.507 | 3.482 | 3.498 | 125,504 | +0.00(+0.00%) |
May 18, 2005 | 3.558 | 3.575 | 3.413 | 3.498 | 942,800 | +0.01(+0.29%) |
May 17, 2005 | 3.185 | 3.685 | 3.107 | 3.487 | 790,948 | +0.34(+10.98%) |
May 16, 2005 | 2.900 | 3.225 | 2.877 | 3.143 | 1,212,572 | +0.23(+8.08%) |
May 13, 2005 | 2.897 | 2.916 | 2.840 | 2.908 | 116,240 | +0.08(+2.83%) |
May 12, 2005 | 2.875 | 2.925 | 2.737 | 2.828 | 225,424 | -0.04(-1.39%) |
May 11, 2005 | 2.853 | 2.938 | 2.825 | 2.868 | 258,612 | +0.02(+0.70%) |
May 10, 2005 | 2.618 | 2.938 | 2.525 | 2.848 | 517,200 | +0.37(+15.05%) |
May 09, 2005 | 2.522 | 2.525 | 2.475 | 2.475 | 172,344 | -0.02(-1.00%) |
May 06, 2005 | 2.475 | 2.500 | 2.475 | 2.500 | 72,512 | +0.02(+1.01%) |
May 05, 2005 | 2.502 | 2.522 | 2.475 | 2.475 | 60,700 | -0.05(-1.98%) |
May 04, 2005 | 2.500 | 2.525 | 2.475 | 2.525 | 63,368 | +0.02(+1.00%) |
May 03, 2005 | 2.495 | 2.525 | 2.475 | 2.500 | 85,444 | +0.02(+0.91%) |