Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.000 | 4.090 | 3.850 | 3.910 | 409,832 | -0.09(-2.25%) |
Aug 30, 2005 | 3.800 | 4.180 | 3.800 | 4.000 | 1,988,821 | +0.22(+5.82%) |
Aug 29, 2005 | 3.600 | 3.900 | 3.550 | 3.780 | 392,943 | +0.17(+4.71%) |
Aug 26, 2005 | 3.690 | 3.690 | 3.510 | 3.610 | 193,623 | +0.03(+0.84%) |
Aug 25, 2005 | 3.750 | 3.800 | 3.530 | 3.580 | 484,709 | -0.13(-3.50%) |
Aug 24, 2005 | 3.610 | 3.970 | 3.610 | 3.710 | 1,018,529 | +0.10(+2.77%) |
Aug 23, 2005 | 3.600 | 3.700 | 3.500 | 3.610 | 336,384 | +0.05(+1.40%) |
Aug 22, 2005 | 3.660 | 3.940 | 3.500 | 3.560 | 558,503 | -0.12(-3.26%) |
Aug 19, 2005 | 3.830 | 3.900 | 3.570 | 3.680 | 553,157 | -0.03(-0.81%) |
Aug 18, 2005 | 3.440 | 3.900 | 3.330 | 3.710 | 1,063,686 | +0.24(+6.92%) |
Aug 17, 2005 | 3.190 | 3.700 | 3.040 | 3.470 | 1,171,924 | +0.28(+8.77%) |
Aug 16, 2005 | 3.170 | 3.200 | 3.100 | 3.190 | 137,377 | +0.07(+2.24%) |
Aug 15, 2005 | 3.280 | 3.280 | 3.110 | 3.120 | 158,261 | -0.18(-5.45%) |
Aug 12, 2005 | 3.300 | 3.390 | 3.110 | 3.300 | 232,268 | -0.01(-0.30%) |
Aug 11, 2005 | 3.400 | 3.400 | 3.210 | 3.310 | 155,332 | +0.03(+0.91%) |
Aug 10, 2005 | 3.410 | 3.490 | 3.230 | 3.280 | 202,733 | -0.13(-3.81%) |
Aug 09, 2005 | 3.420 | 3.500 | 3.210 | 3.410 | 387,136 | +0.03(+0.89%) |
Aug 08, 2005 | 3.180 | 3.600 | 3.170 | 3.380 | 621,576 | +0.21(+6.62%) |
Aug 05, 2005 | 3.350 | 3.360 | 3.150 | 3.170 | 347,985 | -0.09(-2.76%) |
Aug 04, 2005 | 3.490 | 3.580 | 3.240 | 3.260 | 616,850 | -0.24(-6.86%) |
Aug 03, 2005 | 3.400 | 3.740 | 3.370 | 3.500 | 1,419,103 | -0.04(-1.13%) |
Aug 02, 2005 | 2.810 | 3.650 | 2.810 | 3.540 | 2,021,435 | +0.74(+26.43%) |
Aug 01, 2005 | 2.940 | 3.040 | 2.800 | 2.800 | 536,219 | -0.22(-7.28%) |
Jul 29, 2005 | 3.050 | 3.150 | 2.950 | 3.020 | 661,694 | -0.03(-0.98%) |
Jul 28, 2005 | 3.320 | 3.500 | 3.000 | 3.050 | 3,466,129 | -0.25(-7.58%) |
Jul 27, 2005 | 2.650 | 3.430 | 2.620 | 3.300 | 7,238,503 | +0.97(+41.63%) |
Jul 26, 2005 | 2.410 | 2.420 | 2.210 | 2.330 | 64,247 | -0.09(-3.72%) |
Jul 25, 2005 | 2.400 | 2.420 | 2.330 | 2.420 | 41,705 | +0.12(+5.22%) |
Jul 22, 2005 | 2.380 | 2.420 | 2.152 | 2.300 | 49,614 | -0.13(-5.35%) |
Jul 21, 2005 | 2.380 | 2.450 | 2.360 | 2.430 | 73,197 | +0.05(+2.10%) |
Jul 20, 2005 | 2.350 | 2.380 | 2.300 | 2.380 | 191,290 | +0.07(+3.03%) |
Jul 19, 2005 | 2.310 | 2.350 | 2.272 | 2.310 | 40,420 | +0.00(+0.00%) |
Jul 18, 2005 | 2.340 | 2.380 | 2.250 | 2.310 | 264,575 | +0.01(+0.43%) |
Jul 15, 2005 | 2.130 | 2.350 | 2.100 | 2.300 | 125,755 | +0.18(+8.49%) |
Jul 14, 2005 | 2.010 | 2.190 | 2.010 | 2.120 | 170,209 | +0.08(+3.92%) |
Jul 13, 2005 | 2.080 | 2.080 | 2.010 | 2.040 | 42,870 | +0.01(+0.49%) |
Jul 12, 2005 | 2.090 | 2.090 | 2.010 | 2.030 | 40,700 | -0.07(-3.33%) |
Jul 11, 2005 | 1.900 | 2.150 | 1.900 | 2.100 | 111,320 | +0.11(+5.53%) |
Jul 08, 2005 | 2.060 | 2.060 | 1.940 | 1.990 | 87,324 | -0.07(-3.40%) |
Jul 07, 2005 | 2.050 | 2.100 | 2.030 | 2.060 | 23,850 | +0.01(+0.49%) |
Jul 06, 2005 | 2.130 | 2.180 | 2.050 | 2.050 | 24,310 | -0.03(-1.44%) |
Jul 05, 2005 | 2.100 | 2.200 | 2.050 | 2.080 | 37,200 | -0.03(-1.42%) |
Jul 01, 2005 | 2.170 | 2.250 | 2.110 | 2.110 | 54,800 | -0.06(-2.76%) |
Jun 30, 2005 | 2.150 | 2.260 | 2.150 | 2.170 | 66,347 | -0.03(-1.36%) |
Jun 29, 2005 | 2.130 | 2.240 | 2.130 | 2.200 | 96,445 | +0.07(+3.29%) |
Jun 28, 2005 | 2.120 | 2.180 | 2.080 | 2.130 | 87,064 | -0.02(-0.93%) |
Jun 27, 2005 | 2.040 | 2.160 | 2.040 | 2.150 | 81,360 | +0.07(+3.37%) |
Jun 24, 2005 | 2.100 | 2.100 | 1.930 | 2.080 | 102,180 | -0.01(-0.48%) |
Jun 23, 2005 | 2.100 | 2.110 | 2.050 | 2.090 | 28,760 | -0.01(-0.48%) |
Jun 22, 2005 | 2.120 | 2.160 | 2.100 | 2.100 | 67,914 | -0.05(-2.33%) |
Jun 21, 2005 | 2.160 | 2.160 | 2.090 | 2.150 | 79,675 | +0.03(+1.42%) |
Jun 20, 2005 | 2.160 | 2.160 | 2.060 | 2.120 | 27,053 | -0.02(-0.93%) |
Jun 17, 2005 | 2.080 | 2.160 | 2.010 | 2.140 | 73,391 | +0.10(+4.90%) |
Jun 16, 2005 | 2.080 | 2.100 | 2.020 | 2.040 | 42,524 | -0.05(-2.39%) |
Jun 15, 2005 | 2.010 | 2.100 | 2.010 | 2.090 | 30,320 | +0.05(+2.35%) |
Jun 14, 2005 | 2.120 | 2.120 | 2.010 | 2.042 | 27,653 | -0.04(-1.83%) |
Jun 13, 2005 | 2.170 | 2.170 | 2.050 | 2.080 | 20,650 | +0.00(+0.00%) |
Jun 10, 2005 | 2.120 | 2.160 | 2.080 | 2.080 | 17,076 | -0.01(-0.48%) |
Jun 09, 2005 | 2.120 | 2.150 | 2.060 | 2.090 | 47,725 | -0.01(-0.48%) |
Jun 08, 2005 | 2.040 | 2.130 | 2.020 | 2.100 | 64,558 | +0.06(+2.94%) |
Jun 07, 2005 | 2.010 | 2.100 | 1.900 | 2.040 | 174,987 | +0.02(+0.94%) |
Jun 06, 2005 | 2.130 | 2.180 | 2.010 | 2.021 | 171,431 | -0.16(-7.29%) |
Jun 03, 2005 | 2.200 | 2.260 | 2.060 | 2.180 | 123,698 | -0.02(-0.91%) |
Jun 02, 2005 | 2.290 | 2.290 | 2.140 | 2.200 | 63,488 | -0.02(-0.90%) |