Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.894 | 3.000 | 2.894 | 2.965 | 95,778 | +0.00(+0.00%) |
Jul 28, 2005 | 2.965 | 2.965 | 2.965 | 2.965 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 2.965 | 2.965 | 2.965 | 2.965 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 2.965 | 2.965 | 2.965 | 2.965 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 2.965 | 2.965 | 2.965 | 2.965 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 2.965 | 2.965 | 2.965 | 2.965 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 2.965 | 2.965 | 2.965 | 2.965 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 2.965 | 2.965 | 2.965 | 2.965 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 2.965 | 2.965 | 2.965 | 2.965 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 2.894 | 3.000 | 2.894 | 2.965 | 95,778 | +0.06(+1.92%) |
Jul 15, 2005 | 2.899 | 2.919 | 2.884 | 2.909 | 71,385 | -0.00(-0.10%) |
Jul 14, 2005 | 2.985 | 2.985 | 2.904 | 2.912 | 70,235 | -0.03(-1.10%) |
Jul 13, 2005 | 3.011 | 3.031 | 2.894 | 2.945 | 150,819 | -0.10(-3.33%) |
Jul 12, 2005 | 2.970 | 3.077 | 2.924 | 3.046 | 181,603 | +0.09(+3.09%) |
Jul 11, 2005 | 2.990 | 3.031 | 2.868 | 2.955 | 109,091 | +0.02(+0.69%) |
Jul 08, 2005 | 2.884 | 2.990 | 2.797 | 2.934 | 191,310 | -0.01(-0.34%) |
Jul 07, 2005 | 2.975 | 2.995 | 2.868 | 2.945 | 242,705 | -0.04(-1.36%) |
Jul 06, 2005 | 3.046 | 3.072 | 2.950 | 2.985 | 116,515 | -0.06(-2.00%) |
Jul 05, 2005 | 3.031 | 3.046 | 2.995 | 3.046 | 68,151 | +0.02(+0.50%) |
Jul 01, 2005 | 2.985 | 3.031 | 2.945 | 3.031 | 127,045 | +0.10(+3.29%) |
Jun 30, 2005 | 2.914 | 2.945 | 2.843 | 2.934 | 76,099 | +0.06(+1.94%) |
Jun 29, 2005 | 2.772 | 2.919 | 2.772 | 2.879 | 142,414 | +0.11(+4.04%) |
Jun 28, 2005 | 2.858 | 2.868 | 2.752 | 2.767 | 87,420 | -0.03(-1.09%) |
Jun 27, 2005 | 2.792 | 2.894 | 2.792 | 2.797 | 45,334 | -0.04(-1.43%) |
Jun 24, 2005 | 2.858 | 2.858 | 2.808 | 2.838 | 50,240 | -0.03(-1.06%) |
Jun 23, 2005 | 2.833 | 2.909 | 2.792 | 2.868 | 114,787 | +0.04(+1.25%) |
Jun 22, 2005 | 2.940 | 2.940 | 2.787 | 2.833 | 140,220 | -0.04(-1.41%) |
Jun 21, 2005 | 2.934 | 3.036 | 2.868 | 2.874 | 146,342 | -0.04(-1.41%) |
Jun 20, 2005 | 2.706 | 3.072 | 2.706 | 2.915 | 220,737 | -0.11(-3.67%) |
Jun 17, 2005 | 3.066 | 3.072 | 2.980 | 3.026 | 236,199 | +0.03(+0.85%) |
Jun 16, 2005 | 2.919 | 3.061 | 2.868 | 3.000 | 420,657 | +0.16(+5.72%) |
Jun 15, 2005 | 2.889 | 2.960 | 2.731 | 2.838 | 856,881 | +0.13(+4.88%) |
Jun 14, 2005 | 2.742 | 2.742 | 2.678 | 2.706 | 202,287 | +0.03(+1.14%) |
Jun 13, 2005 | 2.787 | 2.787 | 2.665 | 2.676 | 214,757 | -0.09(-3.12%) |
Jun 10, 2005 | 2.843 | 2.843 | 2.716 | 2.762 | 605,489 | +0.06(+2.06%) |
Jun 09, 2005 | 2.655 | 2.706 | 2.625 | 2.706 | 46,035 | +0.06(+2.30%) |
Jun 08, 2005 | 2.676 | 2.676 | 2.615 | 2.645 | 87,416 | -0.01(-0.38%) |
Jun 07, 2005 | 2.711 | 2.731 | 2.630 | 2.655 | 70,383 | -0.06(-2.06%) |
Jun 06, 2005 | 2.691 | 2.742 | 2.665 | 2.711 | 96,788 | +0.04(+1.52%) |
Jun 03, 2005 | 2.701 | 2.706 | 2.615 | 2.670 | 101,480 | +0.04(+1.35%) |
Jun 02, 2005 | 2.731 | 2.731 | 2.589 | 2.635 | 263,462 | +0.01(+0.39%) |
Jun 01, 2005 | 2.620 | 2.681 | 2.620 | 2.625 | 179,175 | +0.01(+0.19%) |
May 31, 2005 | 2.742 | 2.742 | 2.620 | 2.620 | 145,024 | -0.06(-2.27%) |
May 27, 2005 | 2.736 | 2.736 | 2.665 | 2.681 | 147,677 | -0.03(-0.94%) |
May 26, 2005 | 2.716 | 2.731 | 2.687 | 2.706 | 128,410 | +0.06(+2.11%) |
May 25, 2005 | 2.691 | 2.691 | 2.646 | 2.650 | 47,008 | -0.01(-0.38%) |
May 24, 2005 | 2.726 | 2.726 | 2.554 | 2.660 | 179,635 | -0.04(-1.50%) |
May 23, 2005 | 2.731 | 2.731 | 2.655 | 2.701 | 170,348 | +0.05(+1.74%) |
May 20, 2005 | 2.645 | 2.691 | 2.609 | 2.655 | 99,099 | +0.03(+1.14%) |
May 19, 2005 | 2.594 | 2.645 | 2.594 | 2.625 | 89,234 | +0.02(+0.78%) |
May 18, 2005 | 2.660 | 2.665 | 2.594 | 2.604 | 225,726 | -0.01(-0.39%) |
May 17, 2005 | 2.615 | 2.660 | 2.589 | 2.615 | 149,280 | +0.02(+0.78%) |
May 16, 2005 | 2.681 | 2.681 | 2.589 | 2.594 | 581,665 | -0.02(-0.78%) |
May 13, 2005 | 2.676 | 2.752 | 2.594 | 2.615 | 108,864 | -0.02(-0.77%) |
May 12, 2005 | 2.640 | 2.640 | 2.544 | 2.635 | 44,188 | +0.05(+1.96%) |
May 11, 2005 | 2.640 | 2.665 | 2.579 | 2.584 | 109,386 | -0.03(-1.16%) |
May 10, 2005 | 2.660 | 2.676 | 2.615 | 2.615 | 74,078 | -0.04(-1.53%) |
May 09, 2005 | 2.620 | 2.736 | 2.620 | 2.655 | 175,139 | +0.08(+2.95%) |
May 06, 2005 | 2.742 | 2.742 | 2.554 | 2.579 | 279,327 | -0.16(-5.93%) |
May 05, 2005 | 2.762 | 2.797 | 2.742 | 2.742 | 97,499 | -0.04(-1.46%) |
May 04, 2005 | 2.833 | 2.833 | 2.767 | 2.782 | 152,276 | +0.02(+0.74%) |
May 03, 2005 | 2.792 | 2.868 | 2.762 | 2.762 | 93,836 | +0.01(+0.18%) |