Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.400 | 2.430 | 2.290 | 2.350 | 8,755 | -0.01(-0.42%) |
Aug 30, 2005 | 2.580 | 2.600 | 2.360 | 2.360 | 1,900 | -0.22(-8.53%) |
Aug 29, 2005 | 2.570 | 2.580 | 2.550 | 2.580 | 4,200 | +0.13(+5.31%) |
Aug 26, 2005 | 2.580 | 2.580 | 2.450 | 2.450 | 1,740 | -0.10(-3.92%) |
Aug 25, 2005 | 2.500 | 2.550 | 2.500 | 2.550 | 7,578 | +0.09(+3.66%) |
Aug 24, 2005 | 2.700 | 2.700 | 2.450 | 2.460 | 4,424 | -0.31(-11.19%) |
Aug 23, 2005 | 2.830 | 2.830 | 2.310 | 2.770 | 4,278 | +0.16(+6.13%) |
Aug 22, 2005 | 2.667 | 2.690 | 2.600 | 2.610 | 1,600 | -0.08(-2.97%) |
Aug 19, 2005 | 2.540 | 2.690 | 2.410 | 2.690 | 9,500 | +0.14(+5.49%) |
Aug 18, 2005 | 2.430 | 2.550 | 2.430 | 2.550 | 4,282 | +0.10(+4.08%) |
Aug 17, 2005 | 2.450 | 2.451 | 2.440 | 2.450 | 3,250 | +0.01(+0.41%) |
Aug 16, 2005 | 2.440 | 2.440 | 2.440 | 2.440 | 150 | -0.27(-9.96%) |
Aug 15, 2005 | 2.560 | 2.710 | 2.490 | 2.710 | 1,300 | +0.11(+4.23%) |
Aug 12, 2005 | 2.490 | 2.680 | 2.490 | 2.600 | 1,800 | -0.12(-4.41%) |
Aug 11, 2005 | 2.490 | 2.720 | 2.490 | 2.720 | 325 | +0.22(+8.80%) |
Aug 10, 2005 | 2.600 | 2.600 | 2.500 | 2.500 | 10,421 | -0.10(-3.85%) |
Aug 09, 2005 | 2.750 | 2.750 | 2.600 | 2.600 | 1,900 | +0.00(+0.00%) |
Aug 08, 2005 | 2.688 | 2.688 | 2.600 | 2.600 | 2,700 | -0.05(-1.89%) |
Aug 05, 2005 | 2.630 | 2.650 | 2.600 | 2.650 | 2,800 | -0.08(-2.93%) |
Aug 04, 2005 | 2.850 | 2.850 | 2.550 | 2.730 | 2,361 | -0.07(-2.50%) |
Aug 03, 2005 | 2.800 | 2.810 | 2.800 | 2.800 | 1,600 | +0.04(+1.45%) |
Aug 02, 2005 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 2.990 | 3.000 | 2.750 | 2.760 | 6,344 | -0.04(-1.43%) |
Jul 29, 2005 | 3.000 | 3.000 | 2.750 | 2.800 | 1,704 | -0.14(-4.76%) |
Jul 28, 2005 | 2.900 | 3.000 | 2.900 | 2.940 | 2,600 | +0.02(+0.68%) |
Jul 27, 2005 | 2.901 | 2.920 | 2.900 | 2.920 | 350 | +0.02(+0.69%) |
Jul 26, 2005 | 2.950 | 2.950 | 2.900 | 2.900 | 1,200 | +0.06(+2.11%) |
Jul 25, 2005 | 3.020 | 3.020 | 2.840 | 2.840 | 10,600 | -0.11(-3.73%) |
Jul 22, 2005 | 2.900 | 3.020 | 2.900 | 2.950 | 11,600 | +0.18(+6.50%) |
Jul 21, 2005 | 2.800 | 3.028 | 2.750 | 2.770 | 12,444 | -0.02(-0.72%) |
Jul 20, 2005 | 2.470 | 3.370 | 2.470 | 2.790 | 87,381 | +0.14(+5.28%) |
Jul 19, 2005 | 2.920 | 2.920 | 2.490 | 2.650 | 10,438 | -0.17(-6.03%) |
Jul 18, 2005 | 2.460 | 3.480 | 2.460 | 2.820 | 88,286 | +0.35(+14.17%) |
Jul 15, 2005 | 2.370 | 2.470 | 2.280 | 2.470 | 5,436 | -0.03(-1.20%) |
Jul 14, 2005 | 2.370 | 2.500 | 2.350 | 2.500 | 2,100 | +0.10(+4.17%) |
Jul 13, 2005 | 2.588 | 2.610 | 2.350 | 2.400 | 13,750 | -0.15(-5.88%) |
Jul 12, 2005 | 2.550 | 2.568 | 2.550 | 2.550 | 2,300 | -0.07(-2.67%) |
Jul 11, 2005 | 2.710 | 2.710 | 2.600 | 2.620 | 9,614 | -0.27(-9.47%) |
Jul 08, 2005 | 2.712 | 2.894 | 2.520 | 2.894 | 7,680 | +0.24(+9.21%) |
Jul 07, 2005 | 2.570 | 2.700 | 2.570 | 2.650 | 2,200 | +0.00(+0.00%) |
Jul 06, 2005 | 2.600 | 2.650 | 2.600 | 2.650 | 2,650 | +0.03(+1.15%) |
Jul 05, 2005 | 2.700 | 2.700 | 2.580 | 2.620 | 1,500 | -0.13(-4.73%) |
Jul 01, 2005 | 2.860 | 2.860 | 2.750 | 2.750 | 11,300 | -0.26(-8.63%) |
Jun 30, 2005 | 3.000 | 3.010 | 2.870 | 3.010 | 8,800 | +0.19(+6.73%) |
Jun 29, 2005 | 3.120 | 3.120 | 2.820 | 2.820 | 1,500 | -0.05(-1.74%) |
Jun 28, 2005 | 3.000 | 3.100 | 2.850 | 2.870 | 8,712 | -0.03(-1.03%) |
Jun 27, 2005 | 2.960 | 3.000 | 2.900 | 2.900 | 3,512 | +0.10(+3.65%) |
Jun 24, 2005 | 2.798 | 2.798 | 2.798 | 2.798 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 2.800 | 2.830 | 2.734 | 2.798 | 5,272 | +0.05(+1.75%) |
Jun 22, 2005 | 2.710 | 2.960 | 2.710 | 2.750 | 3,200 | +0.04(+1.48%) |
Jun 21, 2005 | 2.690 | 2.710 | 2.690 | 2.710 | 1,200 | +0.00(+0.00%) |
Jun 20, 2005 | 3.000 | 3.000 | 2.710 | 2.710 | 1,900 | -0.29(-9.67%) |
Jun 17, 2005 | 2.700 | 3.000 | 2.630 | 3.000 | 2,198 | +0.16(+5.63%) |
Jun 16, 2005 | 3.000 | 3.000 | 2.800 | 2.840 | 6,463 | -0.16(-5.33%) |
Jun 15, 2005 | 2.999 | 3.000 | 2.968 | 3.000 | 2,700 | +0.05(+1.69%) |
Jun 14, 2005 | 3.000 | 3.000 | 2.950 | 2.950 | 2,000 | -0.05(-1.67%) |
Jun 13, 2005 | 2.710 | 3.000 | 2.710 | 3.000 | 2,194 | +0.10(+3.45%) |
Jun 10, 2005 | 2.990 | 2.990 | 2.810 | 2.900 | 900 | -0.03(-0.89%) |
Jun 09, 2005 | 3.030 | 3.030 | 2.700 | 2.926 | 13,160 | +0.25(+9.18%) |
Jun 08, 2005 | 2.760 | 2.760 | 2.680 | 2.680 | 2,450 | -0.07(-2.55%) |
Jun 07, 2005 | 2.950 | 2.960 | 2.750 | 2.750 | 4,300 | -0.20(-6.78%) |
Jun 06, 2005 | 2.860 | 2.980 | 2.850 | 2.950 | 2,095 | +0.09(+3.15%) |
Jun 03, 2005 | 2.860 | 2.950 | 2.860 | 2.860 | 2,300 | +0.00(+0.00%) |
Jun 02, 2005 | 3.000 | 3.010 | 2.850 | 2.860 | 7,000 | -0.30(-9.49%) |