Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.271 | 2.333 | 2.271 | 2.333 | 2,981,752 | +0.09(+3.85%) |
Aug 30, 2005 | 2.250 | 2.269 | 2.229 | 2.246 | 2,479,420 | +0.01(+0.43%) |
Aug 29, 2005 | 2.154 | 2.250 | 2.154 | 2.236 | 3,794,012 | +0.03(+1.39%) |
Aug 26, 2005 | 2.206 | 2.277 | 2.163 | 2.206 | 2,547,541 | -0.08(-3.61%) |
Aug 25, 2005 | 2.188 | 2.288 | 2.146 | 2.288 | 4,041,018 | +0.10(+4.57%) |
Aug 24, 2005 | 2.221 | 2.250 | 2.163 | 2.188 | 3,120,075 | -0.09(-3.89%) |
Aug 23, 2005 | 2.306 | 2.306 | 2.235 | 2.277 | 3,597,967 | -0.04(-1.74%) |
Aug 22, 2005 | 2.286 | 2.327 | 2.269 | 2.317 | 5,212,606 | +0.12(+5.24%) |
Aug 19, 2005 | 2.292 | 2.323 | 2.125 | 2.202 | 9,397,148 | -0.09(-4.10%) |
Aug 18, 2005 | 2.346 | 2.356 | 2.292 | 2.296 | 8,285,361 | -0.05(-2.29%) |
Aug 17, 2005 | 2.331 | 2.365 | 2.327 | 2.350 | 3,570,406 | +0.02(+0.91%) |
Aug 16, 2005 | 2.433 | 2.433 | 2.321 | 2.329 | 9,584,352 | -0.07(-3.04%) |
Aug 15, 2005 | 2.338 | 2.419 | 2.308 | 2.402 | 6,815,805 | +0.13(+5.85%) |
Aug 12, 2005 | 2.192 | 2.279 | 2.117 | 2.269 | 7,499,101 | -0.01(-0.25%) |
Aug 11, 2005 | 2.308 | 2.442 | 2.211 | 2.275 | 11,074,188 | -0.14(-5.96%) |
Aug 10, 2005 | 2.436 | 2.452 | 2.385 | 2.419 | 6,398,235 | -0.02(-0.63%) |
Aug 09, 2005 | 2.452 | 2.452 | 2.365 | 2.435 | 4,817,397 | +0.05(+2.01%) |
Aug 08, 2005 | 2.375 | 2.404 | 2.363 | 2.386 | 8,801,733 | +0.07(+2.90%) |
Aug 05, 2005 | 2.275 | 2.346 | 2.275 | 2.319 | 18,740,214 | +0.09(+4.14%) |
Aug 04, 2005 | 2.167 | 2.244 | 2.125 | 2.227 | 10,203,687 | +0.06(+2.75%) |
Aug 03, 2005 | 2.158 | 2.215 | 2.123 | 2.167 | 12,555,704 | +0.08(+4.06%) |
Aug 02, 2005 | 2.038 | 2.096 | 2.038 | 2.083 | 7,101,292 | +0.06(+2.95%) |
Aug 01, 2005 | 2.000 | 2.042 | 1.971 | 2.023 | 4,571,951 | +0.02(+1.25%) |
Jul 29, 2005 | 2.015 | 2.025 | 1.971 | 1.998 | 4,065,978 | +0.01(+0.68%) |
Jul 28, 2005 | 1.942 | 2.004 | 1.942 | 1.985 | 5,713,378 | +0.06(+2.89%) |
Jul 27, 2005 | 1.904 | 1.940 | 1.865 | 1.929 | 5,915,663 | +0.05(+2.87%) |
Jul 26, 2005 | 1.810 | 1.879 | 1.794 | 1.875 | 7,647,825 | +0.07(+3.94%) |
Jul 25, 2005 | 1.923 | 1.935 | 1.800 | 1.804 | 11,774,645 | -0.18(-9.02%) |
Jul 22, 2005 | 2.056 | 2.058 | 1.933 | 1.983 | 6,056,067 | -0.08(-4.09%) |
Jul 21, 2005 | 2.067 | 2.094 | 2.042 | 2.067 | 4,894,878 | +0.02(+1.22%) |
Jul 20, 2005 | 1.956 | 2.048 | 1.936 | 2.042 | 5,749,779 | +0.09(+4.42%) |
Jul 19, 2005 | 1.952 | 1.969 | 1.923 | 1.956 | 4,855,877 | -0.01(-0.29%) |
Jul 18, 2005 | 1.913 | 1.963 | 1.906 | 1.961 | 2,748,786 | +0.03(+1.69%) |
Jul 15, 2005 | 1.971 | 1.977 | 1.904 | 1.929 | 3,812,732 | -0.06(-2.81%) |
Jul 14, 2005 | 2.019 | 2.029 | 1.971 | 1.985 | 4,408,147 | -0.01(-0.39%) |
Jul 13, 2005 | 2.011 | 2.036 | 1.990 | 1.992 | 5,276,048 | +0.02(+1.07%) |
Jul 12, 2005 | 1.917 | 1.971 | 1.904 | 1.971 | 9,075,260 | +0.07(+3.43%) |
Jul 11, 2005 | 1.836 | 1.906 | 1.817 | 1.906 | 9,556,792 | +0.14(+7.72%) |
Jul 08, 2005 | 1.748 | 1.769 | 1.740 | 1.769 | 4,462,748 | +0.02(+1.21%) |
Jul 07, 2005 | 1.731 | 1.750 | 1.719 | 1.748 | 2,991,112 | +0.01(+0.33%) |
Jul 06, 2005 | 1.733 | 1.775 | 1.692 | 1.742 | 8,236,999 | -0.00(-0.22%) |
Jul 05, 2005 | 1.819 | 1.819 | 1.742 | 1.746 | 6,596,880 | -0.11(-5.71%) |
Jul 01, 2005 | 1.890 | 1.890 | 1.842 | 1.852 | 2,550,661 | -0.02(-1.03%) |
Jun 30, 2005 | 1.863 | 1.881 | 1.856 | 1.871 | 4,730,034 | +0.02(+1.25%) |
Jun 29, 2005 | 1.842 | 1.867 | 1.829 | 1.848 | 3,033,233 | +0.01(+0.52%) |
Jun 28, 2005 | 1.798 | 1.838 | 1.790 | 1.838 | 3,406,082 | +0.05(+3.02%) |
Jun 27, 2005 | 1.748 | 1.796 | 1.742 | 1.785 | 2,026,489 | -0.00(-0.11%) |
Jun 24, 2005 | 1.788 | 1.802 | 1.750 | 1.786 | 1,980,208 | +0.01(+0.32%) |
Jun 23, 2005 | 1.848 | 1.850 | 1.775 | 1.781 | 3,569,886 | -0.09(-4.63%) |
Jun 22, 2005 | 1.852 | 1.881 | 1.829 | 1.867 | 3,924,535 | +0.01(+0.62%) |
Jun 21, 2005 | 1.892 | 1.900 | 1.846 | 1.856 | 3,984,336 | -0.05(-2.72%) |
Jun 20, 2005 | 1.902 | 1.913 | 1.869 | 1.908 | 4,472,628 | -0.02(-1.10%) |
Jun 17, 2005 | 1.933 | 1.961 | 1.913 | 1.929 | 2,856,429 | +0.01(+0.30%) |
Jun 16, 2005 | 1.902 | 1.929 | 1.896 | 1.923 | 4,440,387 | +0.04(+2.25%) |
Jun 15, 2005 | 1.852 | 1.894 | 1.798 | 1.881 | 4,120,059 | +0.01(+0.51%) |
Jun 14, 2005 | 1.835 | 1.886 | 1.733 | 1.871 | 5,826,741 | +0.04(+2.42%) |
Jun 13, 2005 | 1.829 | 1.846 | 1.790 | 1.827 | 3,313,520 | +0.03(+1.60%) |
Jun 10, 2005 | 1.767 | 1.815 | 1.752 | 1.798 | 4,320,784 | +0.07(+4.35%) |
Jun 09, 2005 | 1.731 | 1.777 | 1.679 | 1.723 | 6,664,481 | -0.06(-3.13%) |
Jun 08, 2005 | 1.865 | 1.875 | 1.765 | 1.779 | 4,893,838 | -0.06(-3.44%) |
Jun 07, 2005 | 1.871 | 1.902 | 1.831 | 1.842 | 6,575,559 | -0.09(-4.49%) |
Jun 06, 2005 | 1.942 | 1.961 | 1.846 | 1.929 | 7,658,745 | -0.09(-4.39%) |
Jun 03, 2005 | 2.067 | 2.077 | 2.004 | 2.017 | 4,615,112 | -0.05(-2.33%) |
Jun 02, 2005 | 1.952 | 2.065 | 1.952 | 2.065 | 8,199,038 | +0.10(+5.29%) |