Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.644 | 2.554 | 2.554 | 2.554 | 557 | +0.00(+0.00%) |
Aug 30, 2005 | 2.688 | 2.706 | 2.554 | 2.554 | 68,282 | -0.14(-5.32%) |
Aug 29, 2005 | 2.688 | 2.697 | 2.688 | 2.697 | 46,278 | +0.01(+0.33%) |
Aug 26, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 1,796 | +0.00(+0.00%) |
Aug 25, 2005 | 2.697 | 2.697 | 2.688 | 2.688 | 1,562 | +0.00(+0.00%) |
Aug 24, 2005 | 2.697 | 2.697 | 2.688 | 2.688 | 2,343 | -0.01(-0.33%) |
Aug 23, 2005 | 2.688 | 2.733 | 2.688 | 2.697 | 3,008 | +0.01(+0.33%) |
Aug 22, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 1,294 | +0.00(+0.00%) |
Aug 19, 2005 | 2.536 | 2.715 | 2.536 | 2.688 | 26,031 | +0.15(+6.01%) |
Aug 18, 2005 | 2.482 | 2.536 | 2.482 | 2.536 | 2,231 | -0.04(-1.39%) |
Aug 17, 2005 | 2.518 | 2.631 | 2.464 | 2.572 | 1,841 | -0.04(-1.37%) |
Aug 16, 2005 | 2.509 | 2.608 | 2.509 | 2.608 | 5,039 | +0.11(+4.30%) |
Aug 15, 2005 | 2.509 | 2.509 | 2.482 | 2.500 | 1,039 | -0.10(-3.79%) |
Aug 12, 2005 | 2.599 | 2.599 | 2.599 | 2.599 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 2.599 | 2.608 | 2.599 | 2.599 | 3,653 | +0.03(+1.05%) |
Aug 10, 2005 | 2.572 | 2.572 | 2.572 | 2.572 | 446 | +0.00(+0.00%) |
Aug 09, 2005 | 2.581 | 2.590 | 2.249 | 2.572 | 8,597 | -0.03(-1.03%) |
Aug 08, 2005 | 2.599 | 2.608 | 2.599 | 2.599 | 2,231 | -0.08(-3.01%) |
Aug 05, 2005 | 2.617 | 2.697 | 2.608 | 2.680 | 3,905 | -0.01(-0.33%) |
Aug 04, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 1,252 | +0.00(+0.00%) |
Aug 02, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 12,711 | +0.00(+0.00%) |
Aug 01, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 2,131 | +0.00(+0.00%) |
Jul 29, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 7,811 | +0.00(+0.00%) |
Jul 27, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 23,914 | +0.00(+0.00%) |
Jul 26, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 695 | +0.00(+0.00%) |
Jul 25, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 3,347 | +0.00(+0.00%) |
Jul 22, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 2,092 | +0.04(+1.35%) |
Jul 21, 2005 | 2.688 | 2.706 | 2.635 | 2.653 | 4,463 | -0.04(-1.66%) |
Jul 20, 2005 | 2.706 | 2.706 | 2.697 | 2.697 | 4,165 | +0.01(+0.33%) |
Jul 19, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 18,043 | -0.01(-0.33%) |
Jul 18, 2005 | 2.688 | 2.697 | 2.688 | 2.697 | 360 | +0.01(+0.33%) |
Jul 15, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 669 | -0.03(-0.99%) |
Jul 14, 2005 | 2.715 | 2.715 | 2.715 | 2.715 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 2.715 | 2.715 | 2.715 | 2.715 | 17,630 | +0.03(+1.00%) |
Jul 12, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 340 | +0.00(+0.00%) |
Jul 11, 2005 | 2.706 | 2.706 | 2.688 | 2.688 | 3,347 | +0.00(+0.00%) |
Jul 08, 2005 | 2.688 | 2.742 | 2.688 | 2.688 | 23,332 | +0.00(+0.00%) |
Jul 07, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 557 | +0.00(+0.00%) |
Jul 06, 2005 | 2.697 | 2.697 | 2.688 | 2.688 | 8,890 | -0.01(-0.33%) |
Jul 05, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 223 | +0.01(+0.33%) |
Jul 01, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 4,128 | +0.00(+0.00%) |
Jun 30, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 1,115 | +0.00(+0.00%) |
Jun 28, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 446 | +0.00(+0.00%) |
Jun 27, 2005 | 2.697 | 2.697 | 2.688 | 2.688 | 1,115 | -0.04(-1.64%) |
Jun 24, 2005 | 2.733 | 2.733 | 2.733 | 2.733 | 1,115 | +0.04(+1.33%) |
Jun 23, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 3,347 | +0.01(+0.33%) |
Jun 21, 2005 | 2.688 | 2.689 | 2.688 | 2.689 | 7,699 | +0.00(+0.00%) |
Jun 20, 2005 | 2.688 | 2.733 | 2.688 | 2.688 | 81,050 | -0.04(-1.61%) |
Jun 17, 2005 | 2.688 | 2.732 | 2.688 | 2.732 | 1,339 | +0.03(+1.30%) |
Jun 16, 2005 | 2.708 | 2.708 | 2.697 | 2.697 | 1,115 | +0.01(+0.33%) |
Jun 15, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 9,540 | +0.00(+0.00%) |
Jun 14, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 557 | +0.00(+0.00%) |
Jun 13, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 5,579 | +0.00(+0.00%) |
Jun 10, 2005 | 2.706 | 2.706 | 2.688 | 2.688 | 7,922 | +0.00(+0.00%) |
Jun 09, 2005 | 2.688 | 2.689 | 2.688 | 2.688 | 27,227 | -0.02(-0.66%) |
Jun 08, 2005 | 2.688 | 2.706 | 2.688 | 2.706 | 12,232 | +0.02(+0.67%) |
Jun 07, 2005 | 2.706 | 2.706 | 2.688 | 2.688 | 3,905 | +0.00(+0.00%) |
Jun 06, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 4,524 | +0.00(+0.00%) |
Jun 03, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 303 | -0.02(-0.66%) |
Jun 02, 2005 | 2.724 | 2.733 | 2.688 | 2.706 | 5,838 | +0.02(+0.67%) |