Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.150 | 2.150 | 1.910 | 1.910 | 4,523 | -0.09(-4.69%) |
Aug 30, 2005 | 2.000 | 2.010 | 1.840 | 2.004 | 18,103 | +0.19(+10.72%) |
Aug 29, 2005 | 1.910 | 2.000 | 1.680 | 1.810 | 16,392 | -0.04(-2.16%) |
Aug 26, 2005 | 1.950 | 1.950 | 1.710 | 1.850 | 9,910 | +0.04(+2.20%) |
Aug 25, 2005 | 1.900 | 1.900 | 1.800 | 1.810 | 4,850 | -0.08(-4.23%) |
Aug 24, 2005 | 1.990 | 1.990 | 1.840 | 1.890 | 11,628 | -0.07(-3.57%) |
Aug 23, 2005 | 1.960 | 1.960 | 1.770 | 1.960 | 15,523 | +0.03(+1.55%) |
Aug 22, 2005 | 1.850 | 2.040 | 1.810 | 1.930 | 85,529 | +0.25(+14.88%) |
Aug 19, 2005 | 1.820 | 1.830 | 1.680 | 1.680 | 10,999 | -0.12(-6.67%) |
Aug 18, 2005 | 1.700 | 1.820 | 1.700 | 1.800 | 16,875 | +0.05(+2.97%) |
Aug 17, 2005 | 1.700 | 1.748 | 1.700 | 1.748 | 9,748 | -0.08(-4.48%) |
Aug 16, 2005 | 1.890 | 1.890 | 1.680 | 1.830 | 20,182 | -0.02(-1.08%) |
Aug 15, 2005 | 1.740 | 1.850 | 1.561 | 1.850 | 48,740 | +0.18(+10.78%) |
Aug 12, 2005 | 1.580 | 1.670 | 1.500 | 1.670 | 37,534 | +0.09(+5.70%) |
Aug 11, 2005 | 1.680 | 1.710 | 1.570 | 1.580 | 41,205 | -0.16(-9.20%) |
Aug 10, 2005 | 1.850 | 2.012 | 1.610 | 1.740 | 103,329 | -0.08(-4.40%) |
Aug 09, 2005 | 2.500 | 2.610 | 1.780 | 1.820 | 219,468 | -1.07(-37.02%) |
Aug 08, 2005 | 2.400 | 2.890 | 2.350 | 2.890 | 103,600 | +0.49(+20.42%) |
Aug 05, 2005 | 2.400 | 2.400 | 2.250 | 2.400 | 40,650 | +0.15(+6.67%) |
Aug 04, 2005 | 2.200 | 2.250 | 2.190 | 2.250 | 26,035 | +0.04(+1.63%) |
Aug 03, 2005 | 2.240 | 2.270 | 2.214 | 2.214 | 12,851 | -0.03(-1.16%) |
Aug 02, 2005 | 2.160 | 2.250 | 2.150 | 2.240 | 16,633 | +0.01(+0.45%) |
Aug 01, 2005 | 2.310 | 2.310 | 2.150 | 2.230 | 9,153 | -0.01(-0.45%) |
Jul 29, 2005 | 2.200 | 2.250 | 2.170 | 2.240 | 28,000 | +0.04(+1.82%) |
Jul 28, 2005 | 2.150 | 2.250 | 2.120 | 2.200 | 37,349 | +0.06(+2.80%) |
Jul 27, 2005 | 2.060 | 2.150 | 2.060 | 2.140 | 3,400 | +0.07(+3.38%) |
Jul 26, 2005 | 2.060 | 2.100 | 2.060 | 2.070 | 1,645 | -0.03(-1.43%) |
Jul 25, 2005 | 2.140 | 2.140 | 2.100 | 2.100 | 2,350 | -0.04(-1.87%) |
Jul 22, 2005 | 2.120 | 2.140 | 2.050 | 2.140 | 6,100 | +0.10(+4.90%) |
Jul 21, 2005 | 2.080 | 2.090 | 2.040 | 2.040 | 5,000 | +0.00(+0.00%) |
Jul 20, 2005 | 2.040 | 2.130 | 2.030 | 2.040 | 8,697 | -0.02(-0.97%) |
Jul 19, 2005 | 2.150 | 2.150 | 2.060 | 2.060 | 8,992 | -0.09(-4.19%) |
Jul 18, 2005 | 2.150 | 2.150 | 2.040 | 2.150 | 25,835 | +0.02(+1.13%) |
Jul 15, 2005 | 2.150 | 2.170 | 2.126 | 2.126 | 24,756 | +0.03(+1.24%) |
Jul 14, 2005 | 2.110 | 2.140 | 2.100 | 2.100 | 13,959 | -0.03(-1.41%) |
Jul 13, 2005 | 2.150 | 2.220 | 2.100 | 2.130 | 41,661 | +0.03(+1.43%) |
Jul 12, 2005 | 2.120 | 2.120 | 2.100 | 2.100 | 4,590 | +0.00(+0.00%) |
Jul 11, 2005 | 2.150 | 2.150 | 2.100 | 2.100 | 12,612 | +0.00(+0.00%) |
Jul 08, 2005 | 2.140 | 2.150 | 2.100 | 2.100 | 15,800 | -0.02(-0.94%) |
Jul 07, 2005 | 2.140 | 2.160 | 2.120 | 2.120 | 1,600 | -0.02(-0.93%) |
Jul 06, 2005 | 2.200 | 2.200 | 2.100 | 2.140 | 28,982 | +0.04(+1.90%) |
Jul 05, 2005 | 2.150 | 2.150 | 2.100 | 2.100 | 9,200 | -0.01(-0.47%) |
Jul 01, 2005 | 2.120 | 2.150 | 2.110 | 2.110 | 5,700 | -0.04(-1.86%) |
Jun 30, 2005 | 2.150 | 2.150 | 2.150 | 2.150 | 4,900 | +0.04(+1.90%) |
Jun 29, 2005 | 2.140 | 2.140 | 2.110 | 2.110 | 3,670 | +0.01(+0.48%) |
Jun 28, 2005 | 2.150 | 2.150 | 2.100 | 2.100 | 13,301 | -0.06(-2.78%) |
Jun 27, 2005 | 2.130 | 2.160 | 2.130 | 2.160 | 6,775 | +0.06(+2.86%) |
Jun 24, 2005 | 2.150 | 2.150 | 2.100 | 2.100 | 12,061 | -0.05(-2.33%) |
Jun 23, 2005 | 2.100 | 2.150 | 2.100 | 2.150 | 20,520 | +0.02(+0.94%) |
Jun 22, 2005 | 2.150 | 2.150 | 2.120 | 2.130 | 9,509 | +0.02(+0.95%) |
Jun 21, 2005 | 2.190 | 2.190 | 2.110 | 2.110 | 16,341 | -0.03(-1.40%) |
Jun 20, 2005 | 2.190 | 2.190 | 2.120 | 2.140 | 4,750 | +0.01(+0.38%) |
Jun 17, 2005 | 2.140 | 2.140 | 2.130 | 2.132 | 5,820 | -0.01(-0.37%) |
Jun 16, 2005 | 2.150 | 2.150 | 2.120 | 2.140 | 8,052 | -0.01(-0.47%) |
Jun 15, 2005 | 2.170 | 2.180 | 2.100 | 2.150 | 11,830 | +0.02(+0.94%) |
Jun 14, 2005 | 2.150 | 2.170 | 2.130 | 2.130 | 23,695 | +0.00(+0.00%) |
Jun 13, 2005 | 2.150 | 2.150 | 2.120 | 2.130 | 9,860 | +0.04(+1.91%) |
Jun 10, 2005 | 2.120 | 2.120 | 2.050 | 2.090 | 8,000 | -0.03(-1.42%) |
Jun 09, 2005 | 2.070 | 2.150 | 2.030 | 2.120 | 96,988 | +0.05(+2.42%) |
Jun 08, 2005 | 2.290 | 2.290 | 2.070 | 2.070 | 60,256 | -0.15(-6.76%) |
Jun 07, 2005 | 2.250 | 2.260 | 2.210 | 2.220 | 16,639 | +0.01(+0.45%) |
Jun 06, 2005 | 2.300 | 2.300 | 2.200 | 2.210 | 19,013 | -0.04(-1.78%) |
Jun 03, 2005 | 2.250 | 2.280 | 2.200 | 2.250 | 24,600 | +0.00(+0.00%) |
Jun 02, 2005 | 2.420 | 2.420 | 2.220 | 2.250 | 10,661 | +0.00(+0.00%) |