Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.356 | 2.409 | 2.350 | 2.409 | 24,736,302 | +0.09(+3.99%) |
Aug 30, 2005 | 2.290 | 2.316 | 2.282 | 2.316 | 19,202,840 | +0.05(+2.16%) |
Aug 29, 2005 | 2.254 | 2.278 | 2.235 | 2.267 | 18,217,180 | +0.05(+2.44%) |
Aug 26, 2005 | 2.267 | 2.270 | 2.203 | 2.213 | 18,436,650 | -0.05(-2.39%) |
Aug 25, 2005 | 2.245 | 2.270 | 2.233 | 2.268 | 37,113,544 | +0.04(+1.73%) |
Aug 24, 2005 | 2.189 | 2.233 | 2.186 | 2.229 | 17,145,812 | +0.03(+1.44%) |
Aug 23, 2005 | 2.254 | 2.255 | 2.193 | 2.198 | 20,927,422 | -0.06(-2.48%) |
Aug 22, 2005 | 2.200 | 2.268 | 2.200 | 2.254 | 26,772,554 | +0.08(+3.50%) |
Aug 19, 2005 | 2.198 | 2.214 | 2.122 | 2.177 | 48,346,692 | -0.01(-0.60%) |
Aug 18, 2005 | 2.238 | 2.252 | 2.177 | 2.190 | 26,788,138 | -0.02(-1.06%) |
Aug 17, 2005 | 2.268 | 2.272 | 2.207 | 2.214 | 33,033,250 | -0.04(-1.57%) |
Aug 16, 2005 | 2.312 | 2.332 | 2.247 | 2.249 | 25,990,780 | -0.07(-3.15%) |
Aug 15, 2005 | 2.311 | 2.341 | 2.259 | 2.322 | 26,706,324 | +0.02(+1.07%) |
Aug 12, 2005 | 2.229 | 2.300 | 2.210 | 2.298 | 33,895,540 | +0.02(+0.73%) |
Aug 11, 2005 | 2.310 | 2.322 | 2.244 | 2.281 | 27,943,918 | -0.03(-1.17%) |
Aug 10, 2005 | 2.300 | 2.316 | 2.291 | 2.308 | 31,074,916 | +0.04(+1.63%) |
Aug 09, 2005 | 2.233 | 2.272 | 2.209 | 2.271 | 30,525,596 | +0.06(+2.84%) |
Aug 08, 2005 | 2.206 | 2.238 | 2.198 | 2.208 | 18,861,302 | +0.03(+1.22%) |
Aug 05, 2005 | 2.195 | 2.206 | 2.166 | 2.182 | 16,799,076 | +0.01(+0.48%) |
Aug 04, 2005 | 2.185 | 2.195 | 2.157 | 2.172 | 23,072,758 | -0.02(-1.09%) |
Aug 03, 2005 | 2.179 | 2.214 | 2.177 | 2.195 | 23,711,684 | +0.04(+2.06%) |
Aug 02, 2005 | 2.117 | 2.154 | 2.112 | 2.151 | 24,098,676 | +0.07(+3.12%) |
Aug 01, 2005 | 2.024 | 2.095 | 2.022 | 2.086 | 22,824,720 | +0.06(+3.06%) |
Jul 29, 2005 | 2.050 | 2.050 | 2.013 | 2.024 | 17,739,284 | -0.01(-0.30%) |
Jul 28, 2005 | 1.981 | 2.044 | 1.981 | 2.030 | 27,758,214 | +0.06(+3.15%) |
Jul 27, 2005 | 1.933 | 1.977 | 1.913 | 1.968 | 18,937,920 | +0.04(+1.95%) |
Jul 26, 2005 | 1.907 | 1.938 | 1.900 | 1.931 | 26,720,610 | +0.02(+1.21%) |
Jul 25, 2005 | 1.945 | 1.954 | 1.904 | 1.907 | 44,839,096 | -0.09(-4.47%) |
Jul 22, 2005 | 1.975 | 1.997 | 1.959 | 1.997 | 23,649,350 | +0.02(+1.21%) |
Jul 21, 2005 | 1.971 | 1.987 | 1.951 | 1.973 | 19,796,314 | +0.01(+0.35%) |
Jul 20, 2005 | 1.939 | 1.969 | 1.917 | 1.966 | 29,864,592 | +0.02(+1.27%) |
Jul 19, 2005 | 1.948 | 1.956 | 1.927 | 1.941 | 27,003,710 | -0.02(-1.02%) |
Jul 18, 2005 | 1.964 | 1.983 | 1.952 | 1.961 | 19,211,932 | -0.00(-0.14%) |
Jul 15, 2005 | 2.002 | 2.002 | 1.954 | 1.964 | 18,731,438 | -0.04(-2.09%) |
Jul 14, 2005 | 2.050 | 2.066 | 1.990 | 2.006 | 22,676,676 | -0.04(-1.90%) |
Jul 13, 2005 | 2.056 | 2.064 | 2.040 | 2.045 | 11,282,497 | -0.01(-0.52%) |
Jul 12, 2005 | 2.046 | 2.060 | 2.037 | 2.056 | 25,475,224 | +0.02(+0.93%) |
Jul 11, 2005 | 2.040 | 2.058 | 2.030 | 2.037 | 14,847,236 | +0.00(+0.00%) |
Jul 08, 2005 | 2.031 | 2.071 | 2.027 | 2.037 | 24,680,462 | +0.03(+1.73%) |
Jul 07, 2005 | 2.001 | 2.007 | 1.976 | 2.002 | 23,858,430 | -0.01(-0.44%) |
Jul 06, 2005 | 2.033 | 2.046 | 2.006 | 2.011 | 19,246,994 | -0.02(-1.17%) |
Jul 05, 2005 | 2.002 | 2.070 | 1.989 | 2.035 | 23,975,306 | +0.03(+1.34%) |
Jul 01, 2005 | 1.994 | 2.021 | 1.984 | 2.008 | 18,376,912 | +0.00(+0.04%) |
Jun 30, 2005 | 2.009 | 2.026 | 2.004 | 2.007 | 16,962,704 | -0.01(-0.59%) |
Jun 29, 2005 | 2.033 | 2.045 | 2.017 | 2.019 | 14,219,998 | -0.01(-0.55%) |
Jun 28, 2005 | 2.050 | 2.050 | 2.018 | 2.030 | 13,408,354 | -0.01(-0.45%) |
Jun 27, 2005 | 1.958 | 2.051 | 1.939 | 2.039 | 34,942,236 | +0.09(+4.52%) |
Jun 24, 2005 | 1.980 | 1.991 | 1.942 | 1.951 | 20,796,260 | -0.03(-1.32%) |
Jun 23, 2005 | 2.006 | 2.031 | 1.977 | 1.977 | 15,229,033 | -0.03(-1.63%) |
Jun 22, 2005 | 1.998 | 2.014 | 1.982 | 2.010 | 19,063,888 | +0.01(+0.69%) |
Jun 21, 2005 | 2.007 | 2.047 | 1.986 | 1.996 | 22,618,238 | -0.01(-0.54%) |
Jun 20, 2005 | 1.989 | 2.015 | 1.968 | 2.007 | 22,248,128 | +0.04(+1.94%) |
Jun 17, 2005 | 1.927 | 1.974 | 1.927 | 1.969 | 25,025,898 | +0.06(+3.04%) |
Jun 16, 2005 | 1.867 | 1.914 | 1.863 | 1.911 | 20,139,152 | +0.05(+2.63%) |
Jun 15, 2005 | 1.856 | 1.874 | 1.844 | 1.862 | 22,910,430 | +0.01(+0.33%) |
Jun 14, 2005 | 1.838 | 1.873 | 1.822 | 1.856 | 36,370,728 | +0.03(+1.71%) |
Jun 13, 2005 | 1.829 | 1.834 | 1.813 | 1.825 | 8,348,892 | +0.01(+0.30%) |
Jun 10, 2005 | 1.805 | 1.829 | 1.803 | 1.819 | 9,983,867 | +0.03(+1.39%) |
Jun 09, 2005 | 1.762 | 1.801 | 1.757 | 1.794 | 22,750,698 | +0.01(+0.43%) |
Jun 08, 2005 | 1.791 | 1.827 | 1.786 | 1.786 | 15,348,507 | +0.00(+0.24%) |
Jun 07, 2005 | 1.802 | 1.819 | 1.776 | 1.782 | 19,193,750 | -0.05(-2.59%) |
Jun 06, 2005 | 1.825 | 1.840 | 1.792 | 1.830 | 20,061,236 | -0.03(-1.70%) |
Jun 03, 2005 | 1.879 | 1.883 | 1.842 | 1.861 | 11,352,623 | -0.01(-0.60%) |
Jun 02, 2005 | 1.846 | 1.878 | 1.843 | 1.872 | 19,201,542 | +0.03(+1.63%) |