Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.462 | 2.462 | 2.371 | 2.410 | 584,687 | -0.01(-0.58%) |
Aug 30, 2005 | 2.441 | 2.455 | 2.388 | 2.424 | 286,057 | -0.00(-0.14%) |
Aug 29, 2005 | 2.385 | 2.459 | 2.371 | 2.427 | 629,020 | +0.07(+2.98%) |
Aug 26, 2005 | 2.283 | 2.403 | 2.259 | 2.357 | 536,572 | +0.07(+3.23%) |
Aug 25, 2005 | 2.248 | 2.318 | 2.230 | 2.283 | 357,052 | +0.04(+1.56%) |
Aug 24, 2005 | 2.230 | 2.269 | 2.199 | 2.248 | 570,255 | +0.01(+0.63%) |
Aug 23, 2005 | 2.178 | 2.241 | 2.139 | 2.234 | 533,489 | +0.06(+2.91%) |
Aug 22, 2005 | 2.143 | 2.171 | 2.100 | 2.171 | 553,802 | +0.05(+2.15%) |
Aug 19, 2005 | 2.104 | 2.146 | 2.083 | 2.125 | 197,535 | +0.02(+1.17%) |
Aug 18, 2005 | 2.079 | 2.115 | 2.079 | 2.100 | 123,243 | +0.02(+0.84%) |
Aug 17, 2005 | 2.051 | 2.100 | 2.051 | 2.083 | 183,255 | +0.00(+0.17%) |
Aug 16, 2005 | 2.093 | 2.122 | 2.072 | 2.079 | 319,187 | -0.03(-1.33%) |
Aug 15, 2005 | 2.107 | 2.143 | 2.079 | 2.107 | 445,358 | -0.01(-0.50%) |
Aug 12, 2005 | 2.122 | 2.129 | 2.100 | 2.118 | 376,375 | -0.01(-0.49%) |
Aug 11, 2005 | 2.174 | 2.185 | 2.093 | 2.129 | 632,243 | -0.05(-2.10%) |
Aug 10, 2005 | 2.202 | 2.213 | 2.143 | 2.174 | 282,757 | -0.02(-0.96%) |
Aug 09, 2005 | 2.139 | 2.213 | 2.125 | 2.195 | 314,652 | +0.05(+2.46%) |
Aug 08, 2005 | 2.097 | 2.192 | 2.090 | 2.143 | 331,842 | +0.02(+1.16%) |
Aug 05, 2005 | 2.202 | 2.202 | 2.104 | 2.118 | 588,579 | -0.09(-3.98%) |
Aug 04, 2005 | 2.220 | 2.227 | 2.199 | 2.206 | 383,174 | -0.02(-0.95%) |
Aug 03, 2005 | 2.318 | 2.339 | 2.206 | 2.227 | 601,837 | -0.09(-4.08%) |
Aug 02, 2005 | 2.252 | 2.371 | 2.252 | 2.322 | 769,710 | +0.06(+2.64%) |
Aug 01, 2005 | 2.220 | 2.343 | 2.195 | 2.262 | 890,354 | +0.04(+1.74%) |
Jul 29, 2005 | 2.213 | 2.308 | 2.195 | 2.223 | 421,762 | -0.00(-0.16%) |
Jul 28, 2005 | 2.160 | 2.269 | 2.160 | 2.227 | 730,769 | +0.11(+5.14%) |
Jul 27, 2005 | 2.171 | 2.178 | 2.118 | 2.118 | 335,324 | -0.05(-2.27%) |
Jul 26, 2005 | 2.143 | 2.209 | 2.129 | 2.167 | 266,589 | +0.02(+1.15%) |
Jul 25, 2005 | 2.136 | 2.167 | 2.125 | 2.143 | 308,582 | +0.01(+0.33%) |
Jul 22, 2005 | 2.192 | 2.195 | 2.129 | 2.136 | 194,338 | -0.04(-1.70%) |
Jul 21, 2005 | 2.195 | 2.220 | 2.153 | 2.172 | 214,492 | -0.04(-1.83%) |
Jul 20, 2005 | 2.188 | 2.241 | 2.181 | 2.213 | 240,030 | -0.03(-1.25%) |
Jul 19, 2005 | 2.171 | 2.315 | 2.171 | 2.241 | 395,672 | +0.09(+4.25%) |
Jul 18, 2005 | 2.129 | 2.206 | 2.129 | 2.150 | 238,182 | -0.01(-0.65%) |
Jul 15, 2005 | 2.230 | 2.248 | 2.111 | 2.164 | 382,240 | -0.03(-1.28%) |
Jul 14, 2005 | 2.104 | 2.388 | 2.097 | 2.192 | 1,775,698 | +0.08(+3.83%) |
Jul 13, 2005 | 2.097 | 2.115 | 2.086 | 2.111 | 187,335 | +0.01(+0.50%) |
Jul 12, 2005 | 2.129 | 2.129 | 2.093 | 2.100 | 289,556 | -0.04(-1.64%) |
Jul 11, 2005 | 2.055 | 2.164 | 2.055 | 2.136 | 385,195 | +0.05(+2.53%) |
Jul 08, 2005 | 2.048 | 2.086 | 2.037 | 2.083 | 286,470 | +0.03(+1.37%) |
Jul 07, 2005 | 2.037 | 2.093 | 2.037 | 2.055 | 153,082 | -0.00(-0.17%) |
Jul 06, 2005 | 2.072 | 2.104 | 2.058 | 2.058 | 167,798 | -0.04(-1.84%) |
Jul 05, 2005 | 2.107 | 2.139 | 2.058 | 2.097 | 178,506 | -0.01(-0.33%) |
Jul 01, 2005 | 2.132 | 2.150 | 2.072 | 2.104 | 208,684 | -0.02(-0.99%) |
Jun 30, 2005 | 2.027 | 2.139 | 2.027 | 2.125 | 291,372 | +0.04(+1.68%) |
Jun 29, 2005 | 2.125 | 2.125 | 2.041 | 2.090 | 415,829 | +0.01(+0.34%) |
Jun 28, 2005 | 2.041 | 2.122 | 2.023 | 2.083 | 374,225 | +0.04(+1.89%) |
Jun 27, 2005 | 2.086 | 2.139 | 2.044 | 2.044 | 465,554 | -0.05(-2.18%) |
Jun 24, 2005 | 2.044 | 2.107 | 2.037 | 2.090 | 2,775,577 | +0.03(+1.54%) |
Jun 23, 2005 | 2.111 | 2.125 | 2.051 | 2.058 | 555,616 | -0.06(-2.82%) |
Jun 22, 2005 | 2.157 | 2.160 | 2.090 | 2.118 | 406,200 | -0.01(-0.50%) |
Jun 21, 2005 | 2.107 | 2.153 | 2.083 | 2.129 | 434,183 | +0.01(+0.50%) |
Jun 20, 2005 | 2.237 | 2.237 | 2.111 | 2.118 | 404,196 | -0.11(-4.74%) |
Jun 17, 2005 | 2.079 | 2.259 | 2.034 | 2.223 | 1,531,492 | +0.18(+8.58%) |
Jun 16, 2005 | 2.037 | 2.055 | 1.985 | 2.048 | 418,565 | +0.03(+1.39%) |
Jun 15, 2005 | 1.981 | 2.097 | 1.949 | 2.020 | 621,513 | +0.04(+1.95%) |
Jun 14, 2005 | 2.027 | 2.027 | 1.965 | 1.981 | 397,024 | +0.00(+0.00%) |
Jun 13, 2005 | 2.030 | 2.072 | 1.953 | 1.981 | 644,334 | -0.02(-1.05%) |
Jun 10, 2005 | 1.985 | 2.037 | 1.981 | 2.002 | 677,046 | +0.02(+0.88%) |
Jun 09, 2005 | 2.013 | 2.020 | 1.970 | 1.985 | 716,608 | -0.02(-1.05%) |
Jun 08, 2005 | 2.020 | 2.065 | 1.995 | 2.006 | 577,780 | -0.02(-1.21%) |
Jun 07, 2005 | 1.967 | 2.097 | 1.967 | 2.030 | 1,133,078 | +0.06(+3.03%) |
Jun 06, 2005 | 2.115 | 2.129 | 1.970 | 1.970 | 836,905 | -0.14(-6.50%) |
Jun 03, 2005 | 2.192 | 2.192 | 2.093 | 2.107 | 477,711 | -0.08(-3.54%) |
Jun 02, 2005 | 2.164 | 2.234 | 2.164 | 2.185 | 229,328 | -0.03(-1.27%) |