Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.066 | 3.091 | 3.014 | 3.080 | 5,294,709 | +0.02(+0.75%) |
Aug 30, 2005 | 3.131 | 3.134 | 3.031 | 3.057 | 4,364,535 | -0.08(-2.46%) |
Aug 29, 2005 | 3.007 | 3.140 | 3.000 | 3.134 | 5,348,063 | +0.11(+3.54%) |
Aug 26, 2005 | 2.990 | 3.064 | 2.987 | 3.027 | 3,789,155 | +0.02(+0.62%) |
Aug 25, 2005 | 3.009 | 3.064 | 3.004 | 3.009 | 1,988,853 | +0.00(+0.10%) |
Aug 24, 2005 | 2.993 | 3.101 | 2.980 | 3.006 | 5,301,198 | -0.01(-0.28%) |
Aug 23, 2005 | 3.051 | 3.071 | 2.949 | 3.014 | 3,792,788 | -0.05(-1.63%) |
Aug 22, 2005 | 3.070 | 3.113 | 3.021 | 3.064 | 4,164,012 | +0.01(+0.33%) |
Aug 19, 2005 | 3.059 | 3.074 | 3.000 | 3.054 | 5,346,810 | -0.00(-0.14%) |
Aug 18, 2005 | 3.113 | 3.114 | 2.986 | 3.059 | 7,648,850 | -0.07(-2.19%) |
Aug 17, 2005 | 3.186 | 3.220 | 3.119 | 3.127 | 4,996,852 | -0.05(-1.57%) |
Aug 16, 2005 | 3.149 | 3.249 | 3.130 | 3.177 | 11,184,040 | +0.04(+1.23%) |
Aug 15, 2005 | 3.124 | 3.209 | 3.121 | 3.139 | 7,940,239 | -0.02(-0.59%) |
Aug 12, 2005 | 2.964 | 3.215 | 2.963 | 3.157 | 14,764,252 | +0.16(+5.24%) |
Aug 11, 2005 | 2.986 | 3.026 | 2.921 | 3.000 | 6,282,296 | +0.02(+0.62%) |
Aug 10, 2005 | 3.034 | 3.107 | 2.947 | 2.981 | 10,216,787 | -0.07(-2.20%) |
Aug 09, 2005 | 3.171 | 3.221 | 3.037 | 3.049 | 32,579,454 | -0.06(-1.93%) |
Aug 08, 2005 | 3.016 | 3.131 | 3.003 | 3.109 | 15,883,076 | +0.11(+3.77%) |
Aug 05, 2005 | 2.950 | 3.007 | 2.934 | 2.996 | 8,037,483 | +0.05(+1.60%) |
Aug 04, 2005 | 2.977 | 3.053 | 2.933 | 2.949 | 13,838,341 | -0.04(-1.20%) |
Aug 03, 2005 | 2.796 | 3.024 | 2.796 | 2.984 | 23,385,094 | +0.19(+6.75%) |
Aug 02, 2005 | 2.771 | 2.849 | 2.734 | 2.796 | 17,617,970 | +0.03(+1.19%) |
Aug 01, 2005 | 2.670 | 2.763 | 2.607 | 2.763 | 22,483,186 | +0.11(+4.20%) |
Jul 29, 2005 | 2.720 | 2.747 | 2.649 | 2.651 | 6,929,481 | -0.05(-1.85%) |
Jul 28, 2005 | 2.800 | 2.803 | 2.677 | 2.701 | 11,234,684 | -0.09(-3.12%) |
Jul 27, 2005 | 2.709 | 2.797 | 2.674 | 2.789 | 13,599,291 | +0.07(+2.68%) |
Jul 26, 2005 | 2.860 | 2.971 | 2.714 | 2.716 | 82,775,560 | +0.29(+12.09%) |
Jul 25, 2005 | 2.343 | 2.511 | 2.343 | 2.423 | 37,989,152 | +0.08(+3.41%) |
Jul 22, 2005 | 2.393 | 2.421 | 2.321 | 2.343 | 4,404,218 | -0.04(-1.50%) |
Jul 21, 2005 | 2.413 | 2.430 | 2.364 | 2.379 | 3,917,192 | -0.03(-1.42%) |
Jul 20, 2005 | 2.316 | 2.427 | 2.314 | 2.413 | 4,429,866 | +0.07(+3.05%) |
Jul 19, 2005 | 2.334 | 2.356 | 2.310 | 2.341 | 3,907,287 | +0.02(+0.68%) |
Jul 18, 2005 | 2.296 | 2.356 | 2.294 | 2.326 | 4,628,092 | -0.02(-0.73%) |
Jul 15, 2005 | 2.347 | 2.369 | 2.286 | 2.343 | 4,952,472 | -0.01(-0.61%) |
Jul 14, 2005 | 2.370 | 2.386 | 2.320 | 2.357 | 5,566,799 | -0.00(-0.18%) |
Jul 13, 2005 | 2.421 | 2.421 | 2.339 | 2.361 | 3,331,481 | -0.05(-1.90%) |
Jul 12, 2005 | 2.457 | 2.457 | 2.390 | 2.407 | 3,981,662 | -0.05(-2.09%) |
Jul 11, 2005 | 2.401 | 2.500 | 2.401 | 2.459 | 7,825,964 | +0.07(+2.99%) |
Jul 08, 2005 | 2.429 | 2.431 | 2.379 | 2.387 | 4,732,938 | -0.03(-1.30%) |
Jul 07, 2005 | 2.344 | 2.466 | 2.320 | 2.419 | 6,306,474 | +0.03(+1.20%) |
Jul 06, 2005 | 2.340 | 2.434 | 2.321 | 2.390 | 5,492,935 | +0.04(+1.76%) |
Jul 05, 2005 | 2.337 | 2.363 | 2.296 | 2.349 | 3,784,199 | -0.02(-0.66%) |
Jul 01, 2005 | 2.343 | 2.383 | 2.336 | 2.364 | 2,043,299 | +0.02(+0.85%) |
Jun 30, 2005 | 2.330 | 2.383 | 2.324 | 2.344 | 4,680,606 | +0.01(+0.43%) |
Jun 29, 2005 | 2.300 | 2.369 | 2.289 | 2.334 | 4,043,591 | +0.04(+1.62%) |
Jun 28, 2005 | 2.330 | 2.370 | 2.279 | 2.297 | 6,198,898 | +0.01(+0.56%) |
Jun 27, 2005 | 2.264 | 2.351 | 2.236 | 2.284 | 14,097,663 | +0.03(+1.40%) |
Jun 24, 2005 | 2.286 | 2.297 | 2.107 | 2.253 | 21,798,756 | -0.04(-1.74%) |
Jun 23, 2005 | 2.353 | 2.384 | 2.284 | 2.293 | 4,981,095 | -0.07(-2.84%) |
Jun 22, 2005 | 2.327 | 2.414 | 2.311 | 2.360 | 6,849,842 | -0.02(-0.84%) |
Jun 21, 2005 | 2.440 | 2.476 | 2.357 | 2.380 | 3,711,119 | -0.08(-3.08%) |
Jun 20, 2005 | 2.429 | 2.460 | 2.400 | 2.456 | 4,256,056 | -0.00(-0.17%) |
Jun 17, 2005 | 2.521 | 2.541 | 2.443 | 2.460 | 7,091,993 | -0.06(-2.33%) |
Jun 16, 2005 | 2.457 | 2.549 | 2.443 | 2.519 | 15,251,214 | +0.07(+2.80%) |
Jun 15, 2005 | 2.426 | 2.453 | 2.389 | 2.450 | 5,143,698 | +0.02(+0.88%) |
Jun 14, 2005 | 2.359 | 2.437 | 2.343 | 2.429 | 4,903,871 | +0.05(+2.04%) |
Jun 13, 2005 | 2.386 | 2.479 | 2.314 | 2.380 | 13,429,401 | -0.04(-1.48%) |
Jun 10, 2005 | 2.236 | 2.441 | 2.214 | 2.416 | 19,669,888 | +0.18(+8.05%) |
Jun 09, 2005 | 2.150 | 2.239 | 2.093 | 2.236 | 8,042,439 | +0.11(+5.32%) |
Jun 08, 2005 | 2.151 | 2.164 | 2.107 | 2.123 | 3,701,606 | -0.02(-0.93%) |
Jun 07, 2005 | 2.186 | 2.240 | 2.129 | 2.143 | 7,657,110 | -0.03(-1.45%) |
Jun 06, 2005 | 2.079 | 2.186 | 2.057 | 2.174 | 6,531,139 | +0.08(+3.75%) |
Jun 03, 2005 | 2.150 | 2.163 | 2.079 | 2.096 | 6,985,243 | -0.03(-1.41%) |
Jun 02, 2005 | 2.061 | 2.150 | 2.054 | 2.126 | 8,680,532 | +0.05(+2.62%) |