Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.009 | 8.376 | 8.009 | 8.327 | 16,227,689 | +0.47(+6.00%) |
Jul 28, 2005 | 7.714 | 8.062 | 7.714 | 7.856 | 13,697,810 | +0.16(+2.04%) |
Jul 27, 2005 | 7.792 | 7.818 | 7.695 | 7.699 | 11,524,530 | -0.07(-0.87%) |
Jul 26, 2005 | 7.800 | 7.882 | 7.736 | 7.766 | 7,662,347 | +0.01(+0.10%) |
Jul 25, 2005 | 8.024 | 8.032 | 7.673 | 7.759 | 8,947,069 | -0.22(-2.81%) |
Jul 22, 2005 | 7.987 | 8.028 | 7.904 | 7.983 | 4,985,712 | +0.08(+0.99%) |
Jul 21, 2005 | 7.994 | 8.080 | 7.845 | 7.904 | 5,918,645 | +5.24(+196.68%) |
Jul 20, 2005 | 2.620 | 2.668 | 2.609 | 2.664 | 8,470,177 | +0.03(+0.99%) |
Jul 19, 2005 | 2.565 | 2.645 | 2.565 | 2.638 | 8,812,609 | +0.08(+3.05%) |
Jul 18, 2005 | 2.567 | 2.570 | 2.549 | 2.560 | 3,912,705 | -0.01(-0.50%) |
Jul 15, 2005 | 2.604 | 2.604 | 2.569 | 2.573 | 7,576,806 | -0.03(-1.21%) |
Jul 14, 2005 | 2.579 | 2.618 | 2.575 | 2.604 | 7,252,017 | +0.03(+1.05%) |
Jul 13, 2005 | 2.552 | 2.597 | 2.549 | 2.577 | 6,782,075 | +0.03(+1.13%) |
Jul 12, 2005 | 2.520 | 2.556 | 2.503 | 2.549 | 5,957,673 | +0.04(+1.51%) |
Jul 11, 2005 | 2.515 | 2.564 | 2.498 | 2.511 | 7,122,903 | -0.00(-0.15%) |
Jul 08, 2005 | 2.538 | 2.540 | 2.485 | 2.515 | 10,965,037 | -0.02(-0.92%) |
Jul 07, 2005 | 2.488 | 2.541 | 2.479 | 2.538 | 9,069,232 | +0.02(+0.89%) |
Jul 06, 2005 | 2.502 | 2.531 | 2.498 | 2.516 | 8,439,703 | +0.02(+0.73%) |
Jul 05, 2005 | 2.467 | 2.505 | 2.451 | 2.497 | 8,649,813 | +0.02(+0.89%) |
Jul 01, 2005 | 2.472 | 2.496 | 2.467 | 2.475 | 7,372,309 | -0.00(-0.10%) |
Jun 30, 2005 | 2.496 | 2.497 | 2.458 | 2.478 | 7,380,329 | -0.01(-0.48%) |
Jun 29, 2005 | 2.483 | 2.500 | 2.469 | 2.490 | 5,699,445 | +0.01(+0.28%) |
Jun 28, 2005 | 2.513 | 2.546 | 2.476 | 2.483 | 13,088,596 | -0.00(-0.20%) |
Jun 27, 2005 | 2.425 | 2.498 | 2.425 | 2.488 | 12,281,836 | +0.05(+2.06%) |
Jun 24, 2005 | 2.422 | 2.454 | 2.422 | 2.437 | 6,662,585 | +0.00(+0.02%) |
Jun 23, 2005 | 2.457 | 2.465 | 2.427 | 2.437 | 11,584,943 | -0.03(-1.13%) |
Jun 22, 2005 | 2.519 | 2.519 | 2.462 | 2.465 | 14,010,837 | -0.04(-1.53%) |
Jun 21, 2005 | 2.508 | 2.538 | 2.499 | 2.503 | 11,010,748 | -0.04(-1.54%) |
Jun 20, 2005 | 2.512 | 2.555 | 2.486 | 2.542 | 11,700,424 | +0.02(+0.87%) |
Jun 17, 2005 | 2.492 | 2.529 | 2.480 | 2.520 | 11,266,570 | +0.04(+1.47%) |
Jun 16, 2005 | 2.491 | 2.513 | 2.467 | 2.484 | 9,313,024 | -0.01(-0.27%) |
Jun 15, 2005 | 2.454 | 2.504 | 2.451 | 2.490 | 13,889,742 | +0.04(+1.46%) |
Jun 14, 2005 | 2.378 | 2.454 | 2.378 | 2.454 | 9,689,138 | +0.07(+3.05%) |
Jun 13, 2005 | 2.338 | 2.382 | 2.329 | 2.382 | 6,600,835 | +0.02(+0.97%) |
Jun 10, 2005 | 2.369 | 2.387 | 2.350 | 2.359 | 8,628,962 | -0.01(-0.39%) |
Jun 09, 2005 | 2.328 | 2.397 | 2.327 | 2.368 | 7,758,848 | +0.03(+1.15%) |
Jun 08, 2005 | 2.326 | 2.351 | 2.321 | 2.341 | 10,881,635 | +0.01(+0.54%) |
Jun 07, 2005 | 2.356 | 2.373 | 2.307 | 2.328 | 24,461,024 | -0.03(-1.16%) |
Jun 06, 2005 | 2.365 | 2.373 | 2.342 | 2.356 | 8,898,417 | -0.01(-0.51%) |
Jun 03, 2005 | 2.423 | 2.423 | 2.360 | 2.368 | 8,655,427 | -0.05(-2.26%) |
Jun 02, 2005 | 2.386 | 2.431 | 2.386 | 2.423 | 11,881,664 | +0.03(+1.20%) |
Jun 01, 2005 | 2.346 | 2.415 | 2.343 | 2.394 | 8,139,774 | +0.04(+1.62%) |
May 31, 2005 | 2.400 | 2.400 | 2.354 | 2.356 | 8,535,134 | -0.04(-1.77%) |
May 27, 2005 | 2.363 | 2.401 | 2.363 | 2.398 | 5,414,754 | +0.03(+1.39%) |
May 26, 2005 | 2.369 | 2.390 | 2.356 | 2.365 | 9,080,459 | -0.00(-0.14%) |
May 25, 2005 | 2.344 | 2.373 | 2.343 | 2.369 | 8,197,514 | +0.01(+0.34%) |
May 24, 2005 | 2.363 | 2.368 | 2.345 | 2.361 | 10,723,651 | -0.01(-0.30%) |
May 23, 2005 | 2.307 | 2.379 | 2.299 | 2.368 | 11,589,755 | +0.02(+0.99%) |
May 20, 2005 | 2.321 | 2.346 | 2.298 | 2.345 | 9,908,070 | +0.02(+0.68%) |
May 19, 2005 | 2.312 | 2.336 | 2.301 | 2.329 | 10,132,615 | +0.01(+0.34%) |
May 18, 2005 | 2.226 | 2.351 | 2.226 | 2.321 | 31,224,654 | +0.10(+4.57%) |
May 17, 2005 | 2.166 | 2.223 | 2.162 | 2.220 | 9,368,359 | +0.02(+0.98%) |
May 16, 2005 | 2.155 | 2.203 | 2.153 | 2.198 | 5,559,105 | +0.03(+1.59%) |
May 13, 2005 | 2.203 | 2.223 | 2.159 | 2.163 | 19,671,788 | -0.04(-1.68%) |
May 12, 2005 | 2.186 | 2.232 | 2.183 | 2.200 | 22,135,374 | +0.03(+1.26%) |
May 11, 2005 | 2.134 | 2.173 | 2.125 | 2.173 | 14,220,145 | +0.05(+2.15%) |
May 10, 2005 | 2.141 | 2.159 | 2.123 | 2.127 | 12,890,515 | -0.02(-0.80%) |
May 09, 2005 | 2.182 | 2.195 | 2.136 | 2.144 | 14,056,548 | -0.04(-1.86%) |
May 06, 2005 | 2.197 | 2.205 | 2.163 | 2.185 | 11,302,658 | +0.03(+1.19%) |
May 05, 2005 | 2.182 | 2.210 | 2.136 | 2.159 | 14,574,606 | -0.01(-0.57%) |
May 04, 2005 | 2.103 | 2.182 | 2.081 | 2.172 | 17,589,130 | +0.10(+4.61%) |
May 03, 2005 | 2.085 | 2.101 | 2.059 | 2.076 | 16,855,346 | -0.02(-0.81%) |