Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.215 | 2.261 | 2.213 | 2.256 | 6,184,336 | +0.03(+1.39%) |
Aug 30, 2005 | 2.259 | 2.268 | 2.204 | 2.225 | 6,875,949 | -0.04(-1.91%) |
Aug 29, 2005 | 2.227 | 2.279 | 2.199 | 2.268 | 5,077,974 | +0.05(+2.31%) |
Aug 26, 2005 | 2.238 | 2.268 | 2.198 | 2.217 | 5,803,244 | -0.01(-0.54%) |
Aug 25, 2005 | 2.178 | 2.240 | 2.178 | 2.229 | 4,203,959 | +0.04(+2.02%) |
Aug 24, 2005 | 2.224 | 2.249 | 2.171 | 2.185 | 11,151,566 | -0.09(-3.81%) |
Aug 23, 2005 | 2.306 | 2.334 | 2.226 | 2.271 | 9,569,653 | -0.05(-2.16%) |
Aug 22, 2005 | 2.309 | 2.379 | 2.303 | 2.321 | 7,657,677 | +0.02(+1.06%) |
Aug 19, 2005 | 2.300 | 2.339 | 2.297 | 2.297 | 3,192,055 | +0.01(+0.32%) |
Aug 18, 2005 | 2.305 | 2.319 | 2.287 | 2.290 | 8,532,778 | -0.04(-1.60%) |
Aug 17, 2005 | 2.365 | 2.402 | 2.312 | 2.327 | 9,898,630 | -0.08(-3.25%) |
Aug 16, 2005 | 2.482 | 2.508 | 2.402 | 2.405 | 7,434,015 | -0.09(-3.72%) |
Aug 15, 2005 | 2.464 | 2.511 | 2.455 | 2.498 | 5,934,618 | +0.06(+2.32%) |
Aug 12, 2005 | 2.512 | 2.528 | 2.430 | 2.442 | 9,676,055 | -0.06(-2.25%) |
Aug 11, 2005 | 2.487 | 2.523 | 2.464 | 2.498 | 9,680,398 | +0.08(+3.16%) |
Aug 10, 2005 | 2.346 | 2.459 | 2.315 | 2.421 | 14,482,596 | +0.10(+4.45%) |
Aug 09, 2005 | 2.354 | 2.371 | 2.292 | 2.318 | 5,969,361 | -0.05(-1.99%) |
Aug 08, 2005 | 2.344 | 2.394 | 2.333 | 2.365 | 6,786,918 | +0.04(+1.88%) |
Aug 05, 2005 | 2.353 | 2.378 | 2.312 | 2.321 | 7,559,961 | -0.02(-1.04%) |
Aug 04, 2005 | 2.452 | 2.452 | 2.284 | 2.346 | 10,160,292 | -0.00(-0.12%) |
Aug 03, 2005 | 2.423 | 2.437 | 2.335 | 2.349 | 12,946,284 | -0.13(-5.31%) |
Aug 02, 2005 | 2.419 | 2.495 | 2.409 | 2.480 | 11,253,625 | +0.06(+2.55%) |
Aug 01, 2005 | 2.372 | 2.439 | 2.368 | 2.419 | 7,954,082 | +0.06(+2.58%) |
Jul 29, 2005 | 2.395 | 2.406 | 2.350 | 2.358 | 5,819,530 | -0.03(-1.16%) |
Jul 28, 2005 | 2.358 | 2.388 | 2.298 | 2.385 | 9,085,416 | +0.03(+1.47%) |
Jul 27, 2005 | 2.322 | 2.357 | 2.280 | 2.351 | 7,477,445 | +0.04(+1.73%) |
Jul 26, 2005 | 2.291 | 2.338 | 2.275 | 2.311 | 6,645,773 | +0.01(+0.46%) |
Jul 25, 2005 | 2.349 | 2.371 | 2.286 | 2.300 | 8,951,871 | -0.02(-1.07%) |
Jul 22, 2005 | 2.275 | 2.337 | 2.275 | 2.325 | 8,716,267 | +0.05(+2.23%) |
Jul 21, 2005 | 2.280 | 2.312 | 2.231 | 2.275 | 8,102,827 | -0.00(-0.08%) |
Jul 20, 2005 | 2.231 | 2.276 | 2.211 | 2.276 | 13,897,386 | +0.08(+3.41%) |
Jul 19, 2005 | 2.155 | 2.222 | 2.151 | 2.201 | 19,006,846 | +0.00(+0.13%) |
Jul 18, 2005 | 2.176 | 2.208 | 2.158 | 2.199 | 5,608,898 | +0.03(+1.27%) |
Jul 15, 2005 | 2.178 | 2.181 | 2.139 | 2.171 | 5,134,432 | +0.01(+0.25%) |
Jul 14, 2005 | 2.164 | 2.183 | 2.137 | 2.165 | 12,082,040 | +0.02(+0.92%) |
Jul 13, 2005 | 2.152 | 2.168 | 2.130 | 2.146 | 4,750,083 | -0.01(-0.28%) |
Jul 12, 2005 | 2.153 | 2.155 | 2.128 | 2.152 | 8,673,923 | +0.01(+0.41%) |
Jul 11, 2005 | 2.111 | 2.159 | 2.105 | 2.143 | 10,268,865 | +0.03(+1.39%) |
Jul 08, 2005 | 2.071 | 2.113 | 2.070 | 2.113 | 10,950,706 | +0.05(+2.30%) |
Jul 07, 2005 | 2.015 | 2.066 | 2.005 | 2.066 | 7,715,220 | +0.03(+1.49%) |
Jul 06, 2005 | 2.003 | 2.054 | 1.997 | 2.035 | 10,145,092 | +0.04(+1.96%) |
Jul 05, 2005 | 1.976 | 2.002 | 1.975 | 1.996 | 6,436,227 | +0.02(+1.10%) |
Jul 01, 2005 | 1.977 | 1.992 | 1.938 | 1.975 | 7,082,238 | +0.00(+0.09%) |
Jun 30, 2005 | 2.015 | 2.021 | 1.964 | 1.973 | 7,956,253 | -0.03(-1.61%) |
Jun 29, 2005 | 1.981 | 2.011 | 1.981 | 2.005 | 8,422,033 | +0.02(+0.83%) |
Jun 28, 2005 | 1.959 | 2.000 | 1.953 | 1.989 | 8,765,125 | +0.05(+2.32%) |
Jun 27, 2005 | 1.976 | 1.977 | 1.934 | 1.943 | 7,622,933 | -0.00(-0.24%) |
Jun 24, 2005 | 1.924 | 1.971 | 1.924 | 1.948 | 13,845,271 | +0.03(+1.61%) |
Jun 23, 2005 | 1.985 | 2.002 | 1.904 | 1.917 | 24,298,710 | -0.09(-4.36%) |
Jun 22, 2005 | 2.026 | 2.036 | 1.997 | 2.005 | 12,091,811 | -0.03(-1.54%) |
Jun 21, 2005 | 2.072 | 2.073 | 2.026 | 2.036 | 8,280,887 | -0.04(-1.86%) |
Jun 20, 2005 | 2.117 | 2.118 | 2.051 | 2.075 | 11,697,690 | -0.04(-2.07%) |
Jun 17, 2005 | 2.141 | 2.147 | 2.102 | 2.118 | 19,498,684 | +0.01(+0.26%) |
Jun 16, 2005 | 2.077 | 2.131 | 2.073 | 2.113 | 26,596,122 | +0.05(+2.18%) |
Jun 15, 2005 | 2.022 | 2.072 | 2.010 | 2.068 | 23,284,636 | +0.07(+3.60%) |
Jun 14, 2005 | 2.026 | 2.031 | 1.984 | 1.996 | 9,525,138 | -0.03(-1.50%) |
Jun 13, 2005 | 2.011 | 2.036 | 1.983 | 2.026 | 17,012,354 | +0.02(+0.96%) |
Jun 10, 2005 | 1.966 | 2.037 | 1.957 | 2.007 | 77,366,096 | +0.01(+0.41%) |
Jun 09, 2005 | 2.049 | 2.049 | 1.963 | 1.999 | 17,616,022 | -0.07(-3.60%) |
Jun 08, 2005 | 2.157 | 2.169 | 2.062 | 2.073 | 8,884,555 | -0.08(-3.89%) |
Jun 07, 2005 | 2.197 | 2.197 | 2.153 | 2.157 | 8,187,514 | -0.04(-1.70%) |
Jun 06, 2005 | 2.291 | 2.320 | 2.154 | 2.194 | 6,403,655 | -0.07(-3.25%) |
Jun 03, 2005 | 2.195 | 2.274 | 2.195 | 2.268 | 5,210,434 | +0.08(+3.51%) |
Jun 02, 2005 | 2.164 | 2.204 | 2.144 | 2.191 | 5,282,092 | +0.04(+2.06%) |