Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.013 | 2.070 | 2.001 | 2.070 | 1,971,067 | +0.05(+2.56%) |
Aug 30, 2005 | 1.999 | 2.019 | 1.999 | 2.018 | 964,277 | +0.02(+0.83%) |
Aug 29, 2005 | 1.980 | 2.005 | 1.953 | 2.002 | 571,029 | +0.03(+1.47%) |
Aug 26, 2005 | 1.991 | 1.992 | 1.904 | 1.973 | 1,464,773 | -0.02(-0.78%) |
Aug 25, 2005 | 1.985 | 1.988 | 1.962 | 1.988 | 675,380 | +0.02(+1.00%) |
Aug 24, 2005 | 1.977 | 1.990 | 1.957 | 1.969 | 1,288,923 | -0.01(-0.42%) |
Aug 23, 2005 | 1.977 | 1.993 | 1.952 | 1.977 | 991,330 | +0.01(+0.26%) |
Aug 22, 2005 | 2.037 | 2.037 | 1.958 | 1.972 | 1,628,062 | -0.04(-1.96%) |
Aug 19, 2005 | 1.961 | 2.013 | 1.956 | 2.011 | 922,730 | +0.06(+2.86%) |
Aug 18, 2005 | 1.902 | 1.961 | 1.894 | 1.955 | 1,060,898 | +0.05(+2.61%) |
Aug 17, 2005 | 1.915 | 1.940 | 1.899 | 1.905 | 1,601,009 | -0.01(-0.49%) |
Aug 16, 2005 | 1.958 | 1.961 | 1.915 | 1.915 | 1,563,326 | -0.04(-2.22%) |
Aug 15, 2005 | 1.942 | 1.966 | 1.914 | 1.958 | 1,082,154 | +0.02(+0.85%) |
Aug 12, 2005 | 1.931 | 1.942 | 1.884 | 1.942 | 935,290 | +0.01(+0.48%) |
Aug 11, 2005 | 1.915 | 1.943 | 1.873 | 1.932 | 1,029,013 | +0.02(+0.86%) |
Aug 10, 2005 | 1.961 | 1.963 | 1.900 | 1.916 | 841,568 | -0.01(-0.70%) |
Aug 09, 2005 | 1.956 | 1.964 | 1.925 | 1.929 | 919,831 | -0.02(-1.11%) |
Aug 08, 2005 | 1.969 | 1.976 | 1.943 | 1.951 | 726,589 | -0.02(-1.21%) |
Aug 05, 2005 | 1.973 | 1.987 | 1.944 | 1.975 | 819,345 | -0.00(-0.10%) |
Aug 04, 2005 | 1.973 | 1.996 | 1.967 | 1.977 | 906,304 | -0.03(-1.39%) |
Aug 03, 2005 | 2.045 | 2.045 | 2.003 | 2.005 | 661,853 | -0.04(-2.17%) |
Aug 02, 2005 | 2.024 | 2.059 | 2.014 | 2.049 | 715,961 | +0.03(+1.49%) |
Aug 01, 2005 | 2.013 | 2.059 | 2.009 | 2.019 | 1,573,955 | +0.01(+0.52%) |
Jul 29, 2005 | 2.025 | 2.065 | 2.008 | 2.009 | 1,147,856 | -0.01(-0.36%) |
Jul 28, 2005 | 1.989 | 2.019 | 1.980 | 2.016 | 636,732 | +0.03(+1.41%) |
Jul 27, 2005 | 1.942 | 1.988 | 1.938 | 1.988 | 1,015,486 | +0.05(+2.34%) |
Jul 26, 2005 | 1.941 | 1.966 | 1.935 | 1.943 | 989,398 | +0.00(+0.05%) |
Jul 25, 2005 | 1.940 | 1.967 | 1.940 | 1.942 | 547,840 | +0.00(+0.11%) |
Jul 22, 2005 | 1.925 | 1.961 | 1.915 | 1.940 | 882,149 | +0.01(+0.43%) |
Jul 21, 2005 | 1.961 | 2.011 | 1.929 | 1.931 | 935,290 | -0.03(-1.48%) |
Jul 20, 2005 | 1.923 | 1.960 | 1.915 | 1.960 | 1,388,443 | +0.04(+1.88%) |
Jul 19, 2005 | 1.902 | 1.949 | 1.848 | 1.924 | 1,984,594 | +0.03(+1.42%) |
Jul 18, 2005 | 1.946 | 1.952 | 1.892 | 1.897 | 1,209,694 | -0.05(-2.50%) |
Jul 15, 2005 | 1.918 | 1.958 | 1.912 | 1.946 | 1,081,188 | +0.02(+0.80%) |
Jul 14, 2005 | 1.948 | 1.964 | 1.930 | 1.930 | 909,203 | -0.02(-0.90%) |
Jul 13, 2005 | 1.925 | 1.973 | 1.921 | 1.948 | 1,129,498 | +0.03(+1.35%) |
Jul 12, 2005 | 1.904 | 1.953 | 1.903 | 1.922 | 1,898,601 | -0.06(-2.83%) |
Jul 11, 2005 | 2.010 | 2.029 | 1.973 | 1.978 | 1,582,651 | -0.02(-0.98%) |
Jul 08, 2005 | 1.927 | 2.000 | 1.927 | 1.998 | 1,129,498 | +0.07(+3.82%) |
Jul 07, 2005 | 1.921 | 1.932 | 1.912 | 1.924 | 970,074 | -0.02(-1.06%) |
Jul 06, 2005 | 1.966 | 1.977 | 1.930 | 1.945 | 867,656 | -0.02(-0.95%) |
Jul 05, 2005 | 1.933 | 1.965 | 1.915 | 1.963 | 1,064,762 | +0.03(+1.44%) |
Jul 01, 2005 | 1.928 | 1.935 | 1.915 | 1.935 | 650,258 | +0.01(+0.70%) |
Jun 30, 2005 | 1.946 | 1.950 | 1.902 | 1.922 | 2,060,924 | -0.03(-1.49%) |
Jun 29, 2005 | 1.966 | 1.966 | 1.911 | 1.951 | 1,100,512 | +0.01(+0.64%) |
Jun 28, 2005 | 1.918 | 1.955 | 1.917 | 1.938 | 726,589 | +0.02(+0.97%) |
Jun 27, 2005 | 1.966 | 1.966 | 1.915 | 1.920 | 995,195 | -0.04(-1.85%) |
Jun 24, 2005 | 1.925 | 1.980 | 1.915 | 1.956 | 2,662,873 | +0.07(+3.90%) |
Jun 23, 2005 | 1.945 | 1.945 | 1.882 | 1.883 | 1,632,894 | -0.07(-3.35%) |
Jun 22, 2005 | 1.912 | 1.966 | 1.912 | 1.948 | 2,205,856 | +0.04(+2.17%) |
Jun 21, 2005 | 1.868 | 1.934 | 1.854 | 1.906 | 2,924,716 | -0.05(-2.44%) |
Jun 20, 2005 | 1.932 | 1.965 | 1.932 | 1.954 | 2,099,573 | -0.00(-0.21%) |
Jun 17, 2005 | 1.986 | 1.987 | 1.915 | 1.958 | 2,458,036 | -0.00(-0.16%) |
Jun 16, 2005 | 1.925 | 1.966 | 1.923 | 1.961 | 1,611,637 | -0.04(-1.86%) |
Jun 15, 2005 | 1.998 | 2.034 | 1.956 | 1.999 | 2,897,662 | +0.00(+0.16%) |
Jun 14, 2005 | 2.000 | 2.026 | 1.958 | 1.995 | 2,103,438 | +0.01(+0.36%) |
Jun 13, 2005 | 2.019 | 2.041 | 1.977 | 1.988 | 2,525,671 | -0.05(-2.24%) |
Jun 10, 2005 | 1.998 | 2.034 | 1.974 | 2.034 | 3,430,043 | +0.04(+2.02%) |
Jun 09, 2005 | 1.903 | 2.005 | 1.895 | 1.993 | 3,845,513 | +0.09(+4.50%) |
Jun 08, 2005 | 1.905 | 1.912 | 1.885 | 1.907 | 3,126,653 | +0.01(+0.66%) |
Jun 07, 2005 | 1.874 | 1.902 | 1.863 | 1.895 | 2,202,957 | +0.02(+1.10%) |
Jun 06, 2005 | 1.863 | 1.896 | 1.847 | 1.874 | 3,631,981 | +0.01(+0.72%) |
Jun 03, 2005 | 1.861 | 1.863 | 1.836 | 1.861 | 2,136,289 | +0.00(+0.17%) |
Jun 02, 2005 | 1.780 | 1.877 | 1.780 | 1.858 | 5,397,246 | +0.05(+2.57%) |