Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.289 | 2.374 | 2.282 | 2.345 | 296,563,040 | +0.05(+2.23%) |
Aug 30, 2005 | 2.211 | 2.299 | 2.208 | 2.294 | 310,314,496 | +0.08(+3.59%) |
Aug 29, 2005 | 2.190 | 2.217 | 2.172 | 2.215 | 112,303,624 | +0.00(+0.17%) |
Aug 26, 2005 | 2.247 | 2.247 | 2.189 | 2.211 | 105,777,168 | -0.03(-1.53%) |
Aug 25, 2005 | 2.240 | 2.257 | 2.221 | 2.245 | 96,962,736 | +0.02(+0.69%) |
Aug 24, 2005 | 2.214 | 2.277 | 2.203 | 2.230 | 168,302,384 | +0.00(+0.07%) |
Aug 23, 2005 | 2.211 | 2.240 | 2.204 | 2.228 | 83,219,120 | +0.01(+0.66%) |
Aug 22, 2005 | 2.228 | 2.264 | 2.188 | 2.214 | 178,965,248 | -0.02(-0.82%) |
Aug 19, 2005 | 2.252 | 2.259 | 2.225 | 2.232 | 138,087,616 | -0.02(-0.71%) |
Aug 18, 2005 | 2.290 | 2.302 | 2.238 | 2.248 | 269,067,968 | -0.06(-2.58%) |
Aug 17, 2005 | 2.298 | 2.336 | 2.296 | 2.308 | 198,701,584 | +0.00(+0.00%) |
Aug 16, 2005 | 2.325 | 2.346 | 2.291 | 2.308 | 208,485,376 | -0.04(-1.69%) |
Aug 15, 2005 | 2.297 | 2.371 | 2.268 | 2.348 | 288,714,016 | +0.06(+2.54%) |
Aug 12, 2005 | 2.286 | 2.309 | 2.208 | 2.289 | 750,698,880 | +0.13(+6.02%) |
Aug 11, 2005 | 2.130 | 2.163 | 2.109 | 2.160 | 229,438,304 | +0.03(+1.40%) |
Aug 10, 2005 | 2.171 | 2.182 | 2.108 | 2.130 | 144,080,336 | -0.03(-1.48%) |
Aug 09, 2005 | 2.170 | 2.176 | 2.138 | 2.162 | 95,463,576 | -0.01(-0.25%) |
Aug 08, 2005 | 2.174 | 2.215 | 2.152 | 2.167 | 237,283,392 | +0.01(+0.35%) |
Aug 05, 2005 | 2.103 | 2.164 | 2.088 | 2.160 | 223,728,160 | +0.05(+2.54%) |
Aug 04, 2005 | 2.112 | 2.121 | 2.101 | 2.106 | 116,565,632 | -0.02(-1.04%) |
Aug 03, 2005 | 2.128 | 2.148 | 2.109 | 2.128 | 169,491,504 | +0.00(+0.00%) |
Aug 02, 2005 | 2.102 | 2.135 | 2.099 | 2.128 | 138,224,976 | +0.03(+1.35%) |
Aug 01, 2005 | 2.081 | 2.109 | 2.067 | 2.100 | 127,232,440 | +0.03(+1.52%) |
Jul 29, 2005 | 2.076 | 2.098 | 2.052 | 2.069 | 115,007,608 | -0.02(-0.77%) |
Jul 28, 2005 | 2.065 | 2.095 | 2.036 | 2.085 | 134,492,768 | +0.02(+0.78%) |
Jul 27, 2005 | 2.030 | 2.078 | 1.996 | 2.069 | 264,193,728 | +0.04(+2.04%) |
Jul 26, 2005 | 1.978 | 2.030 | 1.970 | 2.027 | 248,385,824 | +0.04(+2.08%) |
Jul 25, 2005 | 1.952 | 2.047 | 1.943 | 1.986 | 318,850,304 | +0.01(+0.58%) |
Jul 22, 2005 | 2.037 | 2.066 | 1.960 | 1.975 | 228,688,736 | -0.05(-2.60%) |
Jul 21, 2005 | 2.036 | 2.045 | 1.985 | 2.027 | 194,435,648 | -0.04(-1.71%) |
Jul 20, 2005 | 2.008 | 2.071 | 1.981 | 2.062 | 172,187,632 | +0.03(+1.51%) |
Jul 19, 2005 | 2.017 | 2.036 | 2.001 | 2.032 | 169,373,760 | +0.03(+1.37%) |
Jul 18, 2005 | 2.049 | 2.050 | 1.984 | 2.004 | 341,726,240 | -0.05(-2.49%) |
Jul 15, 2005 | 2.072 | 2.078 | 2.020 | 2.056 | 400,087,552 | -0.02(-1.07%) |
Jul 14, 2005 | 2.197 | 2.240 | 2.075 | 2.078 | 612,057,856 | -0.10(-4.43%) |
Jul 13, 2005 | 2.180 | 2.186 | 2.137 | 2.174 | 194,518,064 | +0.00(+0.14%) |
Jul 12, 2005 | 2.182 | 2.188 | 2.127 | 2.171 | 184,534,128 | -0.01(-0.56%) |
Jul 11, 2005 | 2.170 | 2.205 | 2.161 | 2.183 | 130,650,680 | +0.03(+1.49%) |
Jul 08, 2005 | 2.137 | 2.158 | 2.110 | 2.151 | 133,476,320 | +0.03(+1.26%) |
Jul 07, 2005 | 2.106 | 2.140 | 2.099 | 2.124 | 152,368,896 | -0.02(-0.71%) |
Jul 06, 2005 | 2.091 | 2.149 | 2.067 | 2.140 | 230,117,248 | +0.06(+2.68%) |
Jul 05, 2005 | 2.059 | 2.092 | 2.039 | 2.084 | 127,036,208 | +0.03(+1.57%) |
Jul 01, 2005 | 2.036 | 2.055 | 2.010 | 2.052 | 103,073,184 | +0.01(+0.45%) |
Jun 30, 2005 | 2.062 | 2.081 | 2.026 | 2.043 | 194,011,808 | -0.01(-0.26%) |
Jun 29, 2005 | 2.068 | 2.072 | 2.031 | 2.048 | 92,739,968 | -0.02(-0.92%) |
Jun 28, 2005 | 2.062 | 2.081 | 2.039 | 2.067 | 85,785,744 | +0.01(+0.63%) |
Jun 27, 2005 | 2.058 | 2.075 | 2.036 | 2.054 | 115,965,184 | -0.02(-0.81%) |
Jun 24, 2005 | 2.135 | 2.136 | 2.059 | 2.071 | 155,551,664 | -0.07(-3.18%) |
Jun 23, 2005 | 2.102 | 2.165 | 2.095 | 2.139 | 273,726,336 | +0.03(+1.56%) |
Jun 22, 2005 | 2.130 | 2.145 | 2.080 | 2.106 | 229,147,888 | -0.00(-0.11%) |
Jun 21, 2005 | 2.102 | 2.118 | 2.082 | 2.108 | 140,030,240 | +0.02(+0.95%) |
Jun 20, 2005 | 2.057 | 2.102 | 2.023 | 2.088 | 198,207,104 | +0.03(+1.52%) |
Jun 17, 2005 | 2.087 | 2.091 | 2.052 | 2.057 | 149,244,976 | -0.00(-0.22%) |
Jun 16, 2005 | 2.050 | 2.075 | 2.020 | 2.062 | 160,002,048 | +0.01(+0.52%) |
Jun 15, 2005 | 2.044 | 2.060 | 1.970 | 2.051 | 546,090,880 | -0.01(-0.30%) |
Jun 14, 2005 | 2.187 | 2.223 | 1.988 | 2.057 | 787,651,968 | -0.13(-5.91%) |
Jun 13, 2005 | 2.140 | 2.247 | 2.134 | 2.186 | 461,101,824 | +0.05(+2.22%) |
Jun 10, 2005 | 2.161 | 2.163 | 2.124 | 2.139 | 152,105,952 | -0.02(-1.13%) |
Jun 09, 2005 | 2.060 | 2.164 | 2.058 | 2.163 | 202,735,984 | +0.09(+4.20%) |
Jun 08, 2005 | 2.096 | 2.125 | 2.054 | 2.076 | 202,347,456 | -0.01(-0.69%) |
Jun 07, 2005 | 2.128 | 2.163 | 2.083 | 2.091 | 318,583,424 | -0.05(-2.43%) |
Jun 06, 2005 | 2.124 | 2.166 | 2.123 | 2.143 | 167,737,248 | -0.02(-0.95%) |
Jun 03, 2005 | 2.161 | 2.181 | 2.140 | 2.163 | 183,019,264 | -0.01(-0.25%) |
Jun 02, 2005 | 2.083 | 2.169 | 2.083 | 2.169 | 223,810,576 | +0.08(+3.73%) |