Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.643 | 2.864 | 2.643 | 2.837 | 1,924,836 | +0.16(+5.94%) |
Aug 30, 2005 | 2.721 | 2.721 | 2.596 | 2.678 | 1,456,109 | -0.04(-1.60%) |
Aug 29, 2005 | 2.792 | 2.792 | 2.717 | 2.721 | 845,823 | -0.07(-2.65%) |
Aug 26, 2005 | 2.801 | 2.816 | 2.782 | 2.795 | 451,106 | -0.01(-0.21%) |
Aug 25, 2005 | 2.811 | 2.818 | 2.790 | 2.801 | 251,397 | -0.01(-0.24%) |
Aug 24, 2005 | 2.795 | 2.812 | 2.795 | 2.808 | 618,508 | +0.01(+0.52%) |
Aug 23, 2005 | 2.795 | 2.811 | 2.782 | 2.794 | 861,683 | -0.00(-0.03%) |
Aug 22, 2005 | 2.838 | 2.853 | 2.770 | 2.795 | 455,805 | -0.03(-0.94%) |
Aug 19, 2005 | 2.784 | 2.826 | 2.784 | 2.821 | 306,023 | +0.03(+1.22%) |
Aug 18, 2005 | 2.833 | 2.835 | 2.784 | 2.787 | 533,339 | -0.05(-1.62%) |
Aug 17, 2005 | 2.841 | 2.878 | 2.818 | 2.833 | 366,523 | -0.03(-0.89%) |
Aug 16, 2005 | 2.877 | 2.877 | 2.833 | 2.858 | 764,765 | -0.02(-0.80%) |
Aug 15, 2005 | 2.888 | 2.925 | 2.860 | 2.881 | 804,707 | -0.00(-0.12%) |
Aug 12, 2005 | 2.826 | 2.893 | 2.826 | 2.885 | 788,848 | +0.06(+2.08%) |
Aug 11, 2005 | 2.788 | 2.835 | 2.788 | 2.826 | 1,103,682 | +0.04(+1.28%) |
Aug 10, 2005 | 2.777 | 2.804 | 2.756 | 2.790 | 689,581 | +0.02(+0.77%) |
Aug 09, 2005 | 2.844 | 2.869 | 2.762 | 2.769 | 551,547 | -0.03(-0.94%) |
Aug 08, 2005 | 2.755 | 2.813 | 2.755 | 2.795 | 902,212 | +0.05(+1.80%) |
Aug 05, 2005 | 2.741 | 2.750 | 2.729 | 2.746 | 928,056 | -0.04(-1.50%) |
Aug 04, 2005 | 2.710 | 2.788 | 2.693 | 2.788 | 1,486,653 | +0.09(+3.38%) |
Aug 03, 2005 | 2.509 | 2.719 | 2.498 | 2.697 | 1,884,895 | +0.13(+5.01%) |
Aug 02, 2005 | 2.559 | 2.589 | 2.515 | 2.568 | 791,785 | -0.02(-0.92%) |
Aug 01, 2005 | 2.490 | 2.593 | 2.486 | 2.592 | 679,596 | +0.09(+3.78%) |
Jul 29, 2005 | 2.419 | 2.498 | 2.416 | 2.498 | 455,217 | +0.07(+3.09%) |
Jul 28, 2005 | 2.401 | 2.443 | 2.401 | 2.423 | 921,008 | -0.00(-0.14%) |
Jul 27, 2005 | 2.439 | 2.467 | 2.396 | 2.426 | 1,530,119 | -0.07(-2.86%) |
Jul 26, 2005 | 2.498 | 2.503 | 2.482 | 2.498 | 266,669 | -0.00(-0.03%) |
Jul 25, 2005 | 2.521 | 2.521 | 2.478 | 2.498 | 481,062 | -0.02(-0.71%) |
Jul 22, 2005 | 2.500 | 2.517 | 2.477 | 2.516 | 277,242 | +0.01(+0.44%) |
Jul 21, 2005 | 2.531 | 2.532 | 2.486 | 2.505 | 418,800 | -0.01(-0.44%) |
Jul 20, 2005 | 2.494 | 2.519 | 2.492 | 2.516 | 429,960 | +0.01(+0.48%) |
Jul 19, 2005 | 2.456 | 2.515 | 2.449 | 2.504 | 638,479 | +0.06(+2.33%) |
Jul 18, 2005 | 2.442 | 2.467 | 2.415 | 2.447 | 650,814 | +0.00(+0.17%) |
Jul 15, 2005 | 2.468 | 2.474 | 2.435 | 2.443 | 655,513 | -0.05(-2.01%) |
Jul 14, 2005 | 2.513 | 2.522 | 2.472 | 2.493 | 1,382,687 | -0.04(-1.45%) |
Jul 13, 2005 | 2.564 | 2.613 | 2.497 | 2.530 | 2,013,530 | +0.04(+1.78%) |
Jul 12, 2005 | 2.430 | 2.486 | 2.430 | 2.486 | 427,023 | +0.07(+2.93%) |
Jul 11, 2005 | 2.432 | 2.452 | 2.414 | 2.415 | 362,412 | -0.00(-0.18%) |
Jul 08, 2005 | 2.409 | 2.452 | 2.405 | 2.419 | 310,135 | +0.01(+0.42%) |
Jul 07, 2005 | 2.371 | 2.409 | 2.343 | 2.409 | 360,649 | +0.04(+1.62%) |
Jul 06, 2005 | 2.360 | 2.430 | 2.360 | 2.371 | 791,785 | +0.06(+2.47%) |
Jul 05, 2005 | 2.281 | 2.320 | 2.281 | 2.314 | 1,265,211 | +0.03(+1.42%) |
Jul 01, 2005 | 2.235 | 2.294 | 2.231 | 2.281 | 294,276 | +0.04(+1.71%) |
Jun 30, 2005 | 2.213 | 2.259 | 2.212 | 2.243 | 486,348 | +0.04(+1.89%) |
Jun 29, 2005 | 2.212 | 2.212 | 2.160 | 2.201 | 553,897 | +0.00(+0.04%) |
Jun 28, 2005 | 2.174 | 2.205 | 2.164 | 2.200 | 308,960 | +0.03(+1.21%) |
Jun 27, 2005 | 2.161 | 2.185 | 2.138 | 2.174 | 329,518 | +0.01(+0.59%) |
Jun 24, 2005 | 2.150 | 2.175 | 2.138 | 2.161 | 195,596 | +0.01(+0.36%) |
Jun 23, 2005 | 2.128 | 2.178 | 2.124 | 2.154 | 475,188 | +0.03(+1.57%) |
Jun 22, 2005 | 2.145 | 2.145 | 2.095 | 2.120 | 355,363 | -0.02(-1.07%) |
Jun 21, 2005 | 2.160 | 2.160 | 2.139 | 2.143 | 269,019 | -0.02(-0.87%) |
Jun 20, 2005 | 2.174 | 2.174 | 2.138 | 2.162 | 226,727 | -0.01(-0.63%) |
Jun 17, 2005 | 2.166 | 2.177 | 2.161 | 2.176 | 523,940 | +0.01(+0.43%) |
Jun 16, 2005 | 2.137 | 2.176 | 2.131 | 2.166 | 432,310 | +0.04(+1.76%) |
Jun 15, 2005 | 2.120 | 2.149 | 2.120 | 2.129 | 320,708 | +0.02(+1.05%) |
Jun 14, 2005 | 2.094 | 2.113 | 2.091 | 2.107 | 188,548 | +0.01(+0.69%) |
Jun 13, 2005 | 2.079 | 2.092 | 2.073 | 2.092 | 500,445 | +0.02(+0.74%) |
Jun 10, 2005 | 2.118 | 2.149 | 2.063 | 2.077 | 226,727 | -0.04(-2.05%) |
Jun 09, 2005 | 2.075 | 2.121 | 2.052 | 2.120 | 263,732 | +0.04(+2.13%) |
Jun 08, 2005 | 2.143 | 2.154 | 2.025 | 2.076 | 1,473,143 | -0.06(-2.71%) |
Jun 07, 2005 | 2.149 | 2.149 | 2.128 | 2.134 | 922,183 | -0.02(-0.75%) |
Jun 06, 2005 | 2.155 | 2.175 | 2.132 | 2.150 | 786,498 | -0.01(-0.32%) |
Jun 03, 2005 | 2.188 | 2.208 | 2.153 | 2.157 | 542,149 | -0.02(-0.86%) |
Jun 02, 2005 | 2.115 | 2.192 | 2.115 | 2.176 | 1,342,745 | +0.04(+1.87%) |