Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.480 | 2.480 | 2.450 | 2.450 | 25,161 | -0.03(-1.21%) |
Jul 28, 2005 | 2.450 | 2.490 | 2.430 | 2.480 | 9,400 | -0.01(-0.40%) |
Jul 27, 2005 | 2.420 | 2.549 | 2.410 | 2.490 | 51,130 | +0.07(+2.89%) |
Jul 26, 2005 | 2.590 | 2.590 | 2.380 | 2.420 | 29,599 | +0.00(+0.00%) |
Jul 25, 2005 | 2.430 | 2.470 | 2.350 | 2.420 | 12,908 | -0.01(-0.41%) |
Jul 22, 2005 | 2.430 | 2.480 | 2.430 | 2.430 | 9,140 | -0.03(-1.22%) |
Jul 21, 2005 | 2.430 | 2.480 | 2.420 | 2.460 | 11,510 | -0.01(-0.40%) |
Jul 20, 2005 | 2.451 | 2.470 | 2.420 | 2.470 | 16,384 | -0.01(-0.40%) |
Jul 19, 2005 | 2.450 | 2.480 | 2.370 | 2.480 | 23,736 | +0.02(+0.81%) |
Jul 18, 2005 | 2.450 | 2.560 | 2.450 | 2.460 | 75,460 | +0.01(+0.41%) |
Jul 15, 2005 | 2.440 | 2.460 | 2.370 | 2.450 | 13,100 | +0.03(+1.24%) |
Jul 14, 2005 | 2.400 | 2.500 | 2.349 | 2.420 | 71,575 | +0.10(+4.31%) |
Jul 13, 2005 | 2.200 | 2.320 | 2.200 | 2.320 | 8,698 | +0.11(+4.98%) |
Jul 12, 2005 | 2.310 | 2.370 | 2.210 | 2.210 | 9,512 | -0.08(-3.49%) |
Jul 11, 2005 | 2.300 | 2.306 | 2.270 | 2.290 | 17,850 | -0.02(-0.87%) |
Jul 08, 2005 | 2.250 | 2.320 | 2.250 | 2.310 | 16,110 | +0.03(+1.32%) |
Jul 07, 2005 | 2.260 | 2.350 | 2.210 | 2.280 | 26,900 | +0.02(+0.89%) |
Jul 06, 2005 | 2.290 | 2.290 | 2.240 | 2.260 | 14,596 | +0.04(+1.80%) |
Jul 05, 2005 | 2.140 | 2.300 | 2.140 | 2.220 | 27,800 | +0.01(+0.45%) |
Jul 01, 2005 | 2.200 | 2.220 | 2.190 | 2.210 | 6,000 | -0.01(-0.45%) |
Jun 30, 2005 | 2.210 | 2.230 | 2.190 | 2.220 | 32,580 | +0.01(+0.45%) |
Jun 29, 2005 | 2.110 | 2.230 | 2.110 | 2.210 | 46,116 | +0.05(+2.31%) |
Jun 28, 2005 | 2.110 | 2.200 | 2.060 | 2.160 | 21,400 | +0.06(+2.86%) |
Jun 27, 2005 | 2.080 | 2.100 | 2.030 | 2.100 | 23,633 | +0.03(+1.45%) |
Jun 24, 2005 | 2.110 | 2.180 | 2.070 | 2.070 | 6,340 | -0.09(-4.17%) |
Jun 23, 2005 | 2.110 | 2.200 | 2.100 | 2.160 | 8,016 | +0.01(+0.47%) |
Jun 22, 2005 | 1.900 | 2.230 | 1.900 | 2.150 | 113,894 | +0.02(+0.94%) |
Jun 21, 2005 | 2.140 | 2.200 | 2.110 | 2.130 | 6,838 | -0.07(-3.18%) |
Jun 20, 2005 | 2.240 | 2.270 | 2.160 | 2.200 | 7,390 | -0.01(-0.45%) |
Jun 17, 2005 | 2.170 | 2.230 | 2.140 | 2.210 | 20,575 | +0.01(+0.45%) |
Jun 16, 2005 | 1.930 | 2.200 | 1.930 | 2.200 | 20,590 | +0.14(+6.80%) |
Jun 15, 2005 | 2.060 | 2.090 | 2.020 | 2.060 | 4,900 | -0.02(-0.96%) |
Jun 14, 2005 | 2.050 | 2.110 | 1.980 | 2.080 | 8,608 | +0.08(+4.00%) |
Jun 13, 2005 | 2.150 | 2.150 | 1.950 | 2.000 | 10,065 | -0.04(-1.96%) |
Jun 10, 2005 | 2.060 | 2.060 | 2.040 | 2.040 | 1,200 | +0.01(+0.49%) |
Jun 09, 2005 | 2.050 | 2.100 | 2.030 | 2.030 | 11,120 | -0.07(-3.29%) |
Jun 08, 2005 | 2.060 | 2.120 | 2.030 | 2.099 | 5,114 | +0.02(+0.91%) |
Jun 07, 2005 | 2.060 | 2.150 | 2.020 | 2.080 | 10,153 | +0.07(+3.48%) |
Jun 06, 2005 | 1.980 | 2.020 | 1.980 | 2.010 | 12,700 | -0.03(-1.37%) |
Jun 03, 2005 | 2.070 | 2.070 | 2.000 | 2.038 | 13,100 | -0.06(-2.95%) |
Jun 02, 2005 | 2.130 | 2.140 | 2.010 | 2.100 | 36,860 | -0.08(-3.67%) |
Jun 01, 2005 | 2.200 | 2.200 | 2.120 | 2.180 | 8,107 | -0.01(-0.46%) |
May 31, 2005 | 2.210 | 2.210 | 2.070 | 2.190 | 26,150 | -0.02(-0.90%) |
May 27, 2005 | 2.090 | 2.250 | 2.090 | 2.210 | 83,825 | +0.13(+6.25%) |
May 26, 2005 | 2.050 | 2.090 | 1.930 | 2.080 | 76,100 | +0.05(+2.46%) |
May 25, 2005 | 2.030 | 2.080 | 1.970 | 2.030 | 98,493 | +0.11(+5.73%) |
May 24, 2005 | 1.910 | 1.990 | 1.890 | 1.920 | 23,200 | +0.00(+0.00%) |
May 23, 2005 | 1.760 | 1.940 | 1.760 | 1.920 | 2,070 | +0.05(+2.67%) |
May 20, 2005 | 1.960 | 1.960 | 1.850 | 1.870 | 22,790 | -0.11(-5.56%) |
May 19, 2005 | 1.930 | 2.000 | 1.890 | 1.980 | 14,711 | +0.03(+1.54%) |
May 18, 2005 | 2.030 | 2.060 | 1.950 | 1.950 | 92,600 | -0.07(-3.47%) |
May 17, 2005 | 2.010 | 2.030 | 1.990 | 2.020 | 9,000 | -0.05(-2.42%) |
May 16, 2005 | 1.980 | 2.080 | 1.950 | 2.070 | 32,200 | +0.11(+5.61%) |
May 13, 2005 | 2.030 | 2.030 | 1.940 | 1.960 | 5,407 | -0.02(-1.01%) |
May 12, 2005 | 1.921 | 1.980 | 1.921 | 1.980 | 6,737 | +0.05(+2.70%) |
May 11, 2005 | 1.950 | 1.970 | 1.928 | 1.928 | 2,740 | -0.01(-0.62%) |
May 10, 2005 | 1.900 | 1.970 | 1.900 | 1.940 | 12,012 | +0.02(+1.04%) |
May 09, 2005 | 1.850 | 1.920 | 1.850 | 1.920 | 5,900 | +0.02(+1.05%) |
May 06, 2005 | 1.910 | 1.910 | 1.880 | 1.900 | 10,200 | -0.02(-1.04%) |
May 05, 2005 | 1.880 | 1.930 | 1.880 | 1.920 | 5,800 | -0.01(-0.52%) |
May 04, 2005 | 1.980 | 1.980 | 1.890 | 1.930 | 24,777 | -0.03(-1.53%) |
May 03, 2005 | 1.870 | 1.960 | 1.870 | 1.960 | 32,546 | +0.20(+11.36%) |