Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.213 | 2.259 | 2.212 | 2.242 | 486,470 | +0.04(+1.89%) |
Jun 29, 2005 | 2.212 | 2.212 | 2.160 | 2.201 | 554,036 | +0.00(+0.04%) |
Jun 28, 2005 | 2.174 | 2.204 | 2.163 | 2.200 | 309,038 | +0.03(+1.21%) |
Jun 27, 2005 | 2.161 | 2.185 | 2.138 | 2.174 | 329,601 | +0.01(+0.59%) |
Jun 24, 2005 | 2.150 | 2.174 | 2.138 | 2.161 | 195,645 | +0.01(+0.36%) |
Jun 23, 2005 | 2.128 | 2.178 | 2.123 | 2.153 | 475,307 | +0.03(+1.57%) |
Jun 22, 2005 | 2.145 | 2.145 | 2.094 | 2.120 | 355,452 | -0.02(-1.07%) |
Jun 21, 2005 | 2.160 | 2.160 | 2.139 | 2.143 | 269,086 | -0.02(-0.87%) |
Jun 20, 2005 | 2.174 | 2.174 | 2.138 | 2.162 | 226,784 | -0.01(-0.63%) |
Jun 17, 2005 | 2.166 | 2.177 | 2.161 | 2.175 | 524,072 | +0.01(+0.43%) |
Jun 16, 2005 | 2.136 | 2.175 | 2.130 | 2.166 | 432,418 | +0.04(+1.76%) |
Jun 15, 2005 | 2.119 | 2.149 | 2.119 | 2.128 | 320,788 | +0.02(+1.05%) |
Jun 14, 2005 | 2.094 | 2.112 | 2.090 | 2.106 | 188,595 | +0.01(+0.69%) |
Jun 13, 2005 | 2.078 | 2.092 | 2.072 | 2.092 | 500,571 | +0.02(+0.74%) |
Jun 10, 2005 | 2.117 | 2.149 | 2.063 | 2.077 | 226,784 | -0.04(-2.05%) |
Jun 09, 2005 | 2.075 | 2.121 | 2.052 | 2.120 | 263,798 | +0.04(+2.13%) |
Jun 08, 2005 | 2.142 | 2.153 | 2.025 | 2.076 | 1,473,512 | -0.06(-2.71%) |
Jun 07, 2005 | 2.149 | 2.149 | 2.128 | 2.134 | 922,414 | -0.02(-0.75%) |
Jun 06, 2005 | 2.155 | 2.174 | 2.132 | 2.150 | 786,696 | -0.01(-0.32%) |
Jun 03, 2005 | 2.187 | 2.208 | 2.152 | 2.156 | 542,285 | -0.02(-0.86%) |
Jun 02, 2005 | 2.115 | 2.191 | 2.115 | 2.175 | 1,343,082 | +0.04(+1.87%) |
Jun 01, 2005 | 2.157 | 2.176 | 2.115 | 2.135 | 612,788 | +1.06(+97.91%) |
May 31, 2005 | 1.031 | 1.085 | 1.027 | 1.079 | 2,531,057 | +0.05(+5.10%) |
May 27, 2005 | 0.9936 | 1.044 | 0.9936 | 1.027 | 1,587,492 | +0.03(+3.50%) |
May 26, 2005 | 0.9951 | 0.9972 | 0.9880 | 0.9919 | 393,641 | -0.00(-0.26%) |
May 25, 2005 | 0.9976 | 1.001 | 0.9870 | 0.9944 | 445,343 | +0.00(+0.00%) |
May 24, 2005 | 0.9978 | 0.9978 | 0.9829 | 0.9944 | 541,698 | -0.01(-0.57%) |
May 23, 2005 | 0.9808 | 1.015 | 0.9768 | 1.000 | 776,708 | +0.02(+1.97%) |
May 20, 2005 | 0.9853 | 0.9853 | 0.9702 | 0.9808 | 417,142 | -0.00(-0.24%) |
May 19, 2005 | 0.9742 | 0.9836 | 0.9725 | 0.9831 | 366,615 | -2.90(-74.69%) |
May 18, 2005 | 3.865 | 3.899 | 3.851 | 3.884 | 5,762,445 | +0.02(+0.48%) |
May 17, 2005 | 3.851 | 3.870 | 3.838 | 3.865 | 4,352,385 | +0.02(+0.55%) |
May 16, 2005 | 3.876 | 3.880 | 3.842 | 3.844 | 3,139,733 | -0.03(-0.73%) |
May 13, 2005 | 3.900 | 3.905 | 3.836 | 3.872 | 10,293,438 | -0.07(-1.66%) |
May 12, 2005 | 3.941 | 3.969 | 3.906 | 3.938 | 14,260,407 | -0.00(-0.09%) |
May 11, 2005 | 3.962 | 3.962 | 3.922 | 3.941 | 19,440,028 | -0.02(-0.54%) |
May 10, 2005 | 3.842 | 3.962 | 3.842 | 3.962 | 13,818,588 | +0.11(+2.87%) |
May 09, 2005 | 3.818 | 3.852 | 3.800 | 3.852 | 5,894,051 | +0.01(+0.38%) |
May 06, 2005 | 3.915 | 3.919 | 3.830 | 3.837 | 14,909,035 | -0.03(-0.90%) |
May 05, 2005 | 3.830 | 3.966 | 3.745 | 3.872 | 19,411,826 | +0.11(+2.87%) |
May 04, 2005 | 3.689 | 3.790 | 3.689 | 3.764 | 6,721,286 | +0.08(+2.17%) |
May 03, 2005 | 3.619 | 3.685 | 3.619 | 3.684 | 8,573,165 | +0.07(+1.81%) |
May 02, 2005 | 3.596 | 3.630 | 3.593 | 3.619 | 5,565,037 | +0.02(+0.69%) |
Apr 29, 2005 | 3.608 | 3.622 | 3.558 | 3.594 | 8,375,756 | -0.01(-0.17%) |
Apr 28, 2005 | 3.625 | 3.625 | 3.600 | 3.600 | 10,067,829 | -0.03(-0.87%) |
Apr 27, 2005 | 3.675 | 3.675 | 3.605 | 3.631 | 7,576,722 | -0.05(-1.30%) |
Apr 26, 2005 | 3.723 | 3.723 | 3.661 | 3.679 | 4,389,987 | -0.05(-1.21%) |
Apr 25, 2005 | 3.785 | 3.808 | 3.724 | 3.724 | 4,051,572 | -0.06(-1.60%) |
Apr 22, 2005 | 3.747 | 3.795 | 3.732 | 3.785 | 4,361,785 | +0.04(+1.00%) |
Apr 21, 2005 | 3.819 | 3.819 | 3.745 | 3.747 | 2,697,914 | -0.06(-1.50%) |
Apr 20, 2005 | 3.804 | 3.817 | 3.794 | 3.804 | 8,911,579 | +0.01(+0.20%) |
Apr 19, 2005 | 3.715 | 3.810 | 3.715 | 3.796 | 4,991,612 | +0.08(+2.22%) |
Apr 18, 2005 | 3.704 | 3.719 | 3.672 | 3.714 | 6,063,258 | +0.01(+0.18%) |
Apr 15, 2005 | 3.702 | 3.739 | 3.697 | 3.707 | 7,069,101 | -0.05(-1.40%) |
Apr 14, 2005 | 3.904 | 3.906 | 3.737 | 3.760 | 20,821,886 | -0.14(-3.68%) |
Apr 13, 2005 | 3.944 | 3.949 | 3.876 | 3.904 | 9,579,008 | +0.01(+0.15%) |
Apr 12, 2005 | 3.864 | 3.909 | 3.864 | 3.898 | 7,181,906 | +0.03(+0.84%) |
Apr 11, 2005 | 3.983 | 3.983 | 3.837 | 3.865 | 16,469,501 | -0.10(-2.51%) |
Apr 08, 2005 | 3.940 | 3.983 | 3.932 | 3.965 | 15,811,473 | +0.02(+0.63%) |
Apr 07, 2005 | 3.865 | 3.950 | 3.826 | 3.940 | 24,102,626 | +0.09(+2.37%) |
Apr 06, 2005 | 3.872 | 3.898 | 3.768 | 3.849 | 57,962,868 | +0.21(+5.88%) |
Apr 05, 2005 | 3.540 | 3.638 | 3.540 | 3.636 | 13,752,786 | +0.10(+2.77%) |
Apr 04, 2005 | 3.573 | 3.573 | 3.489 | 3.538 | 5,837,648 | -0.03(-0.98%) |