Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.222 | 2.222 | 2.211 | 2.211 | 9,600 | -0.04(-1.68%) |
Aug 30, 2005 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 2.233 | 2.249 | 2.233 | 2.249 | 2,400 | +0.01(+0.60%) |
Aug 26, 2005 | 2.304 | 2.304 | 2.236 | 2.236 | 600 | +0.00(+0.10%) |
Aug 25, 2005 | 2.233 | 2.233 | 2.233 | 2.233 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 2.242 | 2.242 | 2.229 | 2.233 | 2,475 | -0.17(-6.94%) |
Aug 23, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 1,101 | +0.15(+6.82%) |
Aug 22, 2005 | 2.278 | 2.278 | 2.247 | 2.247 | 750 | -0.18(-7.25%) |
Aug 19, 2005 | 2.422 | 2.422 | 2.422 | 2.422 | 600 | +0.00(+0.00%) |
Aug 18, 2005 | 2.267 | 2.422 | 2.267 | 2.422 | 7,059 | +0.20(+9.00%) |
Aug 17, 2005 | 2.222 | 2.256 | 2.222 | 2.222 | 1,800 | -0.04(-1.96%) |
Aug 16, 2005 | 2.267 | 2.267 | 2.267 | 2.267 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 2.198 | 2.267 | 2.198 | 2.267 | 1,800 | +0.04(+1.80%) |
Aug 12, 2005 | 2.227 | 2.227 | 2.227 | 2.227 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 2.244 | 2.291 | 2.213 | 2.227 | 7,230 | -0.17(-7.22%) |
Aug 10, 2005 | 2.244 | 2.400 | 2.244 | 2.400 | 8,397 | +0.11(+4.85%) |
Aug 09, 2005 | 2.289 | 2.289 | 2.289 | 2.289 | 2,280 | +0.06(+2.49%) |
Aug 08, 2005 | 2.289 | 2.289 | 2.233 | 2.233 | 1,521 | -0.05(-2.24%) |
Aug 05, 2005 | 2.307 | 2.319 | 2.233 | 2.284 | 9,468 | -0.10(-4.10%) |
Aug 04, 2005 | 2.289 | 2.382 | 2.289 | 2.382 | 2,730 | -0.08(-3.42%) |
Aug 03, 2005 | 2.504 | 2.509 | 2.444 | 2.467 | 6,480 | -0.05(-2.17%) |
Aug 02, 2005 | 2.642 | 2.642 | 2.521 | 2.521 | 20,616 | -0.02(-0.91%) |
Aug 01, 2005 | 2.549 | 2.553 | 2.504 | 2.544 | 16,500 | +0.02(+0.70%) |
Jul 29, 2005 | 2.609 | 2.613 | 2.489 | 2.527 | 15,501 | +0.13(+5.28%) |
Jul 28, 2005 | 2.389 | 2.498 | 2.273 | 2.400 | 42,687 | +0.01(+0.47%) |
Jul 27, 2005 | 2.400 | 2.560 | 2.382 | 2.389 | 32,388 | -0.04(-1.83%) |
Jul 26, 2005 | 2.400 | 2.433 | 2.356 | 2.433 | 6,111 | +0.06(+2.72%) |
Jul 25, 2005 | 2.338 | 2.369 | 2.316 | 2.369 | 143,466 | +0.01(+0.28%) |
Jul 22, 2005 | 2.247 | 2.367 | 2.247 | 2.362 | 4,941 | -0.00(-0.19%) |
Jul 21, 2005 | 2.367 | 2.367 | 2.367 | 2.367 | 2,649 | +0.01(+0.59%) |
Jul 20, 2005 | 2.389 | 2.389 | 2.211 | 2.353 | 34,101 | -0.00(-0.12%) |
Jul 19, 2005 | 2.356 | 2.440 | 2.333 | 2.356 | 61,251 | +0.03(+1.44%) |
Jul 18, 2005 | 2.311 | 2.356 | 2.300 | 2.322 | 92,325 | +0.01(+0.48%) |
Jul 15, 2005 | 2.267 | 2.311 | 2.267 | 2.311 | 30,780 | +0.04(+1.96%) |
Jul 14, 2005 | 2.267 | 2.267 | 2.267 | 2.267 | 4,401 | +0.04(+1.59%) |
Jul 13, 2005 | 2.333 | 2.333 | 2.224 | 2.231 | 12,189 | -0.02(-1.08%) |
Jul 12, 2005 | 2.333 | 2.611 | 2.220 | 2.256 | 57,363 | +0.02(+1.10%) |
Jul 11, 2005 | 2.284 | 2.284 | 2.198 | 2.231 | 900 | +0.04(+1.62%) |
Jul 08, 2005 | 2.222 | 2.267 | 2.193 | 2.196 | 12,777 | +0.03(+1.23%) |
Jul 07, 2005 | 1.922 | 2.222 | 1.922 | 2.169 | 59,493 | -0.02(-0.81%) |
Jul 06, 2005 | 2.147 | 2.220 | 2.147 | 2.187 | 6,876 | -0.06(-2.48%) |
Jul 05, 2005 | 2.100 | 2.249 | 2.100 | 2.242 | 255,900 | +0.08(+3.49%) |
Jul 01, 2005 | 2.056 | 2.211 | 1.922 | 2.167 | 14,400 | +0.05(+2.31%) |
Jun 30, 2005 | 2.118 | 2.118 | 2.118 | 2.118 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 2.000 | 2.187 | 2.000 | 2.118 | 45,231 | +0.12(+5.89%) |
Jun 28, 2005 | 1.911 | 2.067 | 1.911 | 2.000 | 63,426 | +0.09(+4.65%) |
Jun 27, 2005 | 1.876 | 1.911 | 1.833 | 1.911 | 3,684 | -0.03(-1.71%) |
Jun 24, 2005 | 1.884 | 1.944 | 1.882 | 1.944 | 19,107 | +0.00(+0.00%) |
Jun 23, 2005 | 1.869 | 1.944 | 1.867 | 1.944 | 16,878 | +0.06(+2.94%) |
Jun 22, 2005 | 1.878 | 1.889 | 1.878 | 1.889 | 13,800 | +0.03(+1.55%) |
Jun 21, 2005 | 1.851 | 1.860 | 1.851 | 1.860 | 4,500 | +0.04(+1.95%) |
Jun 20, 2005 | 1.909 | 1.909 | 1.824 | 1.824 | 15,477 | -0.05(-2.52%) |
Jun 17, 2005 | 1.833 | 2.000 | 1.833 | 1.872 | 34,650 | +0.11(+6.07%) |
Jun 16, 2005 | 1.753 | 1.833 | 1.744 | 1.764 | 17,700 | -0.06(-3.05%) |
Jun 15, 2005 | 1.742 | 1.820 | 1.742 | 1.820 | 2,100 | +0.08(+4.33%) |
Jun 14, 2005 | 1.800 | 1.800 | 1.742 | 1.744 | 7,857 | -0.07(-3.78%) |
Jun 13, 2005 | 1.722 | 1.833 | 1.679 | 1.813 | 14,619 | +0.14(+8.20%) |
Jun 10, 2005 | 1.767 | 1.767 | 1.633 | 1.676 | 3,000 | -0.10(-5.75%) |
Jun 09, 2005 | 1.627 | 1.778 | 1.627 | 1.778 | 14,295 | +0.14(+8.84%) |
Jun 08, 2005 | 1.622 | 1.700 | 1.622 | 1.633 | 21,750 | +0.04(+2.50%) |
Jun 07, 2005 | 1.667 | 1.667 | 1.581 | 1.594 | 9,918 | +0.00(+0.15%) |
Jun 06, 2005 | 1.556 | 1.591 | 1.556 | 1.591 | 600 | +0.04(+2.29%) |
Jun 03, 2005 | 1.644 | 1.644 | 1.556 | 1.556 | 38,361 | -0.07(-4.11%) |
Jun 02, 2005 | 1.604 | 1.622 | 1.604 | 1.622 | 600 | +0.02(+1.11%) |