Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.684 | 2.693 | 2.583 | 2.684 | 851,450 | +0.06(+2.46%) |
Aug 30, 2005 | 2.688 | 2.694 | 2.581 | 2.619 | 1,413,173 | -0.06(-2.31%) |
Aug 29, 2005 | 2.662 | 2.684 | 2.569 | 2.681 | 1,391,413 | +0.00(+0.05%) |
Aug 26, 2005 | 2.730 | 2.845 | 2.657 | 2.680 | 537,143 | -0.04(-1.55%) |
Aug 25, 2005 | 2.695 | 2.736 | 2.695 | 2.722 | 560,111 | +0.03(+1.01%) |
Aug 24, 2005 | 2.748 | 2.750 | 2.674 | 2.695 | 922,370 | -0.07(-2.43%) |
Aug 23, 2005 | 2.727 | 2.829 | 2.727 | 2.762 | 1,442,992 | +0.05(+1.97%) |
Aug 22, 2005 | 2.751 | 2.755 | 2.655 | 2.709 | 1,788,730 | -0.02(-0.82%) |
Aug 19, 2005 | 2.755 | 2.802 | 2.720 | 2.731 | 674,148 | -0.01(-0.45%) |
Aug 18, 2005 | 2.787 | 2.787 | 2.731 | 2.743 | 1,494,974 | -0.05(-1.73%) |
Aug 17, 2005 | 2.859 | 2.875 | 2.779 | 2.792 | 2,134,871 | -0.06(-2.13%) |
Aug 16, 2005 | 3.029 | 3.029 | 2.851 | 2.853 | 2,328,291 | -0.18(-5.93%) |
Aug 15, 2005 | 3.030 | 3.096 | 3.013 | 3.033 | 2,791,693 | +0.02(+0.66%) |
Aug 12, 2005 | 2.978 | 3.028 | 2.967 | 3.013 | 1,910,423 | +0.06(+2.15%) |
Aug 11, 2005 | 2.818 | 2.963 | 2.818 | 2.949 | 3,289,346 | +0.14(+5.13%) |
Aug 10, 2005 | 2.814 | 2.849 | 2.732 | 2.805 | 2,190,479 | -0.04(-1.40%) |
Aug 09, 2005 | 2.835 | 2.915 | 2.823 | 2.845 | 1,510,689 | +0.03(+0.97%) |
Aug 08, 2005 | 2.860 | 2.906 | 2.813 | 2.818 | 1,359,983 | -0.02(-0.66%) |
Aug 05, 2005 | 2.861 | 2.901 | 2.832 | 2.837 | 1,509,883 | -0.02(-0.87%) |
Aug 04, 2005 | 2.959 | 2.967 | 2.843 | 2.861 | 2,094,575 | -0.10(-3.27%) |
Aug 03, 2005 | 3.051 | 3.055 | 2.905 | 2.958 | 3,319,165 | -0.14(-4.60%) |
Aug 02, 2005 | 2.938 | 3.185 | 2.926 | 3.101 | 5,504,809 | +0.13(+4.43%) |
Aug 01, 2005 | 2.902 | 3.000 | 2.873 | 2.969 | 1,505,854 | +0.07(+2.26%) |
Jul 29, 2005 | 2.792 | 2.923 | 2.712 | 2.904 | 2,979,874 | +0.10(+3.72%) |
Jul 28, 2005 | 2.735 | 2.823 | 2.705 | 2.799 | 1,483,288 | +0.03(+1.21%) |
Jul 27, 2005 | 2.699 | 2.789 | 2.699 | 2.766 | 2,022,043 | +0.12(+4.60%) |
Jul 26, 2005 | 2.596 | 2.701 | 2.560 | 2.644 | 2,432,254 | +0.06(+2.35%) |
Jul 25, 2005 | 2.618 | 2.668 | 2.581 | 2.583 | 1,329,358 | -0.02(-0.86%) |
Jul 22, 2005 | 2.469 | 2.606 | 2.464 | 2.606 | 1,546,552 | +0.13(+5.10%) |
Jul 21, 2005 | 2.475 | 2.482 | 2.441 | 2.479 | 950,174 | -0.01(-0.35%) |
Jul 20, 2005 | 2.444 | 2.488 | 2.403 | 2.488 | 1,028,751 | +0.04(+1.47%) |
Jul 19, 2005 | 2.396 | 2.461 | 2.396 | 2.452 | 1,640,442 | +0.06(+2.33%) |
Jul 18, 2005 | 2.426 | 2.426 | 2.370 | 2.396 | 1,987,791 | -0.02(-0.97%) |
Jul 15, 2005 | 2.411 | 2.462 | 2.382 | 2.420 | 2,732,458 | -0.00(-0.15%) |
Jul 14, 2005 | 2.560 | 2.621 | 2.396 | 2.423 | 3,989,687 | -0.14(-5.33%) |
Jul 13, 2005 | 2.500 | 2.560 | 2.477 | 2.560 | 1,766,567 | +0.06(+2.59%) |
Jul 12, 2005 | 2.488 | 2.529 | 2.482 | 2.495 | 1,478,049 | -0.00(-0.20%) |
Jul 11, 2005 | 2.447 | 2.515 | 2.420 | 2.500 | 2,438,298 | +0.04(+1.82%) |
Jul 08, 2005 | 2.396 | 2.475 | 2.396 | 2.456 | 3,324,403 | +0.06(+2.54%) |
Jul 07, 2005 | 2.131 | 2.462 | 2.127 | 2.395 | 6,406,226 | +0.26(+12.41%) |
Jul 06, 2005 | 2.132 | 2.144 | 2.113 | 2.131 | 1,452,260 | -0.01(-0.41%) |
Jul 05, 2005 | 2.108 | 2.159 | 2.106 | 2.139 | 639,897 | +0.02(+1.17%) |
Jul 01, 2005 | 2.066 | 2.137 | 2.045 | 2.114 | 642,315 | +0.06(+2.78%) |
Jun 30, 2005 | 2.103 | 2.122 | 2.057 | 2.057 | 808,736 | -0.03(-1.66%) |
Jun 29, 2005 | 2.143 | 2.147 | 2.054 | 2.092 | 2,080,069 | -0.05(-2.54%) |
Jun 28, 2005 | 2.066 | 2.157 | 2.059 | 2.147 | 1,849,577 | +0.11(+5.49%) |
Jun 27, 2005 | 1.947 | 2.068 | 1.947 | 2.035 | 1,594,907 | +0.09(+4.73%) |
Jun 24, 2005 | 2.016 | 2.016 | 1.905 | 1.943 | 2,339,171 | -0.08(-4.04%) |
Jun 23, 2005 | 2.143 | 2.143 | 1.985 | 2.025 | 3,066,913 | -0.13(-5.99%) |
Jun 22, 2005 | 2.152 | 2.188 | 2.148 | 2.154 | 903,834 | +0.00(+0.06%) |
Jun 21, 2005 | 2.155 | 2.163 | 2.122 | 2.153 | 697,520 | -0.00(-0.06%) |
Jun 20, 2005 | 2.154 | 2.170 | 2.109 | 2.154 | 704,773 | -0.01(-0.29%) |
Jun 17, 2005 | 2.201 | 2.202 | 2.137 | 2.160 | 1,459,110 | -0.02(-0.85%) |
Jun 16, 2005 | 2.114 | 2.212 | 2.113 | 2.179 | 2,511,637 | +0.08(+3.84%) |
Jun 15, 2005 | 2.072 | 2.106 | 2.054 | 2.098 | 1,426,471 | +0.02(+1.08%) |
Jun 14, 2005 | 1.967 | 2.112 | 1.967 | 2.076 | 2,690,147 | +0.12(+5.89%) |
Jun 13, 2005 | 1.931 | 1.983 | 1.931 | 1.960 | 1,291,480 | +0.01(+0.77%) |
Jun 10, 2005 | 1.957 | 1.960 | 1.916 | 1.946 | 1,202,023 | -0.01(-0.76%) |
Jun 09, 2005 | 1.984 | 1.985 | 1.861 | 1.960 | 4,118,633 | -0.02(-1.13%) |
Jun 08, 2005 | 2.008 | 2.050 | 1.982 | 1.983 | 1,814,519 | -0.02(-1.24%) |
Jun 07, 2005 | 1.985 | 2.034 | 1.978 | 2.008 | 2,037,355 | +0.04(+2.08%) |
Jun 06, 2005 | 2.009 | 2.009 | 1.910 | 1.967 | 2,346,021 | -0.01(-0.50%) |
Jun 03, 2005 | 2.010 | 2.051 | 1.947 | 1.977 | 2,264,623 | -0.04(-2.09%) |
Jun 02, 2005 | 2.062 | 2.070 | 1.970 | 2.019 | 3,774,104 | -0.04(-2.11%) |