Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.271 | 2.333 | 2.271 | 2.333 | 2,981,627 | +0.09(+3.85%) |
Aug 30, 2005 | 2.250 | 2.269 | 2.229 | 2.246 | 2,479,316 | +0.01(+0.43%) |
Aug 29, 2005 | 2.154 | 2.250 | 2.154 | 2.237 | 3,793,853 | +0.03(+1.39%) |
Aug 26, 2005 | 2.206 | 2.277 | 2.163 | 2.206 | 2,547,435 | -0.08(-3.61%) |
Aug 25, 2005 | 2.188 | 2.288 | 2.146 | 2.288 | 4,040,848 | +0.10(+4.57%) |
Aug 24, 2005 | 2.221 | 2.250 | 2.163 | 2.188 | 3,119,944 | -0.09(-3.89%) |
Aug 23, 2005 | 2.306 | 2.306 | 2.235 | 2.277 | 3,597,816 | -0.04(-1.74%) |
Aug 22, 2005 | 2.287 | 2.327 | 2.269 | 2.317 | 5,212,388 | +0.12(+5.24%) |
Aug 19, 2005 | 2.292 | 2.323 | 2.125 | 2.202 | 9,396,754 | -0.09(-4.10%) |
Aug 18, 2005 | 2.346 | 2.356 | 2.292 | 2.296 | 8,285,013 | -0.05(-2.29%) |
Aug 17, 2005 | 2.331 | 2.365 | 2.327 | 2.350 | 3,570,256 | +0.02(+0.91%) |
Aug 16, 2005 | 2.433 | 2.433 | 2.321 | 2.329 | 9,583,951 | -0.07(-3.04%) |
Aug 15, 2005 | 2.338 | 2.419 | 2.308 | 2.402 | 6,815,519 | +0.13(+5.85%) |
Aug 12, 2005 | 2.192 | 2.279 | 2.117 | 2.269 | 7,498,787 | -0.01(-0.25%) |
Aug 11, 2005 | 2.308 | 2.442 | 2.212 | 2.275 | 11,073,724 | -0.14(-5.96%) |
Aug 10, 2005 | 2.437 | 2.452 | 2.385 | 2.419 | 6,397,967 | -0.02(-0.63%) |
Aug 09, 2005 | 2.452 | 2.452 | 2.365 | 2.435 | 4,817,195 | +0.05(+2.01%) |
Aug 08, 2005 | 2.375 | 2.404 | 2.364 | 2.387 | 8,801,364 | +0.07(+2.90%) |
Aug 05, 2005 | 2.275 | 2.346 | 2.275 | 2.319 | 18,739,428 | +0.09(+4.15%) |
Aug 04, 2005 | 2.167 | 2.244 | 2.125 | 2.227 | 10,203,260 | +0.06(+2.75%) |
Aug 03, 2005 | 2.158 | 2.215 | 2.123 | 2.167 | 12,555,178 | +0.08(+4.06%) |
Aug 02, 2005 | 2.038 | 2.096 | 2.038 | 2.083 | 7,100,994 | +0.06(+2.95%) |
Aug 01, 2005 | 2.000 | 2.042 | 1.971 | 2.023 | 4,571,759 | +0.02(+1.25%) |
Jul 29, 2005 | 2.015 | 2.025 | 1.971 | 1.998 | 4,065,808 | +0.01(+0.68%) |
Jul 28, 2005 | 1.942 | 2.004 | 1.942 | 1.985 | 5,713,139 | +0.06(+2.89%) |
Jul 27, 2005 | 1.904 | 1.940 | 1.865 | 1.929 | 5,915,415 | +0.05(+2.87%) |
Jul 26, 2005 | 1.810 | 1.879 | 1.794 | 1.875 | 7,647,505 | +0.07(+3.94%) |
Jul 25, 2005 | 1.923 | 1.935 | 1.800 | 1.804 | 11,774,152 | -0.18(-9.02%) |
Jul 22, 2005 | 2.056 | 2.058 | 1.933 | 1.983 | 6,055,813 | -0.08(-4.09%) |
Jul 21, 2005 | 2.067 | 2.094 | 2.042 | 2.067 | 4,894,673 | +0.03(+1.22%) |
Jul 20, 2005 | 1.956 | 2.048 | 1.937 | 2.042 | 5,749,538 | +0.09(+4.42%) |
Jul 19, 2005 | 1.952 | 1.969 | 1.923 | 1.956 | 4,855,674 | -0.01(-0.29%) |
Jul 18, 2005 | 1.913 | 1.964 | 1.906 | 1.962 | 2,748,671 | +0.03(+1.69%) |
Jul 15, 2005 | 1.971 | 1.977 | 1.904 | 1.929 | 3,812,572 | -0.06(-2.81%) |
Jul 14, 2005 | 2.019 | 2.029 | 1.971 | 1.985 | 4,407,962 | -0.01(-0.39%) |
Jul 13, 2005 | 2.012 | 2.037 | 1.990 | 1.992 | 5,275,826 | +0.02(+1.07%) |
Jul 12, 2005 | 1.917 | 1.971 | 1.904 | 1.971 | 9,074,880 | +0.07(+3.43%) |
Jul 11, 2005 | 1.837 | 1.906 | 1.817 | 1.906 | 9,556,391 | +0.14(+7.72%) |
Jul 08, 2005 | 1.748 | 1.769 | 1.740 | 1.769 | 4,462,561 | +0.02(+1.21%) |
Jul 07, 2005 | 1.731 | 1.750 | 1.719 | 1.748 | 2,990,987 | +0.01(+0.33%) |
Jul 06, 2005 | 1.733 | 1.775 | 1.692 | 1.742 | 8,236,654 | -0.00(-0.22%) |
Jul 05, 2005 | 1.819 | 1.819 | 1.742 | 1.746 | 6,596,603 | -0.11(-5.71%) |
Jul 01, 2005 | 1.890 | 1.890 | 1.842 | 1.852 | 2,550,555 | -0.02(-1.03%) |
Jun 30, 2005 | 1.863 | 1.881 | 1.856 | 1.871 | 4,729,836 | +0.02(+1.25%) |
Jun 29, 2005 | 1.842 | 1.867 | 1.829 | 1.848 | 3,033,106 | +0.01(+0.52%) |
Jun 28, 2005 | 1.798 | 1.838 | 1.790 | 1.838 | 3,405,939 | +0.05(+3.02%) |
Jun 27, 2005 | 1.748 | 1.796 | 1.742 | 1.785 | 2,026,404 | -0.00(-0.11%) |
Jun 24, 2005 | 1.788 | 1.802 | 1.750 | 1.787 | 1,980,125 | +0.01(+0.32%) |
Jun 23, 2005 | 1.848 | 1.850 | 1.775 | 1.781 | 3,569,736 | -0.09(-4.63%) |
Jun 22, 2005 | 1.852 | 1.881 | 1.829 | 1.867 | 3,924,370 | +0.01(+0.62%) |
Jun 21, 2005 | 1.892 | 1.900 | 1.846 | 1.856 | 3,984,169 | -0.05(-2.72%) |
Jun 20, 2005 | 1.902 | 1.913 | 1.869 | 1.908 | 4,472,441 | -0.02(-1.10%) |
Jun 17, 2005 | 1.933 | 1.962 | 1.913 | 1.929 | 2,856,309 | +0.01(+0.30%) |
Jun 16, 2005 | 1.902 | 1.929 | 1.896 | 1.923 | 4,440,201 | +0.04(+2.25%) |
Jun 15, 2005 | 1.852 | 1.894 | 1.798 | 1.881 | 4,119,887 | +0.01(+0.51%) |
Jun 14, 2005 | 1.835 | 1.887 | 1.733 | 1.871 | 5,826,497 | +0.04(+2.42%) |
Jun 13, 2005 | 1.829 | 1.846 | 1.790 | 1.827 | 3,313,381 | +0.03(+1.60%) |
Jun 10, 2005 | 1.767 | 1.815 | 1.752 | 1.798 | 4,320,603 | +0.08(+4.35%) |
Jun 09, 2005 | 1.731 | 1.777 | 1.679 | 1.723 | 6,664,202 | -0.06(-3.14%) |
Jun 08, 2005 | 1.865 | 1.875 | 1.765 | 1.779 | 4,893,633 | -0.06(-3.44%) |
Jun 07, 2005 | 1.871 | 1.902 | 1.831 | 1.842 | 6,575,283 | -0.09(-4.49%) |
Jun 06, 2005 | 1.942 | 1.962 | 1.846 | 1.929 | 7,658,424 | -0.09(-4.38%) |
Jun 03, 2005 | 2.067 | 2.077 | 2.004 | 2.017 | 4,614,918 | -0.05(-2.33%) |
Jun 02, 2005 | 1.952 | 2.065 | 1.952 | 2.065 | 8,198,695 | +0.10(+5.29%) |