Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.455 | 2.477 | 2.453 | 2.477 | 573,525 | +0.02(+0.78%) |
Aug 30, 2005 | 2.458 | 2.472 | 2.442 | 2.458 | 745,252 | -0.01(-0.22%) |
Aug 29, 2005 | 2.475 | 2.475 | 2.453 | 2.464 | 897,899 | -0.01(-0.44%) |
Aug 26, 2005 | 2.491 | 2.491 | 2.466 | 2.475 | 685,808 | -0.01(-0.55%) |
Aug 25, 2005 | 2.480 | 2.491 | 2.475 | 2.488 | 755,160 | +0.01(+0.33%) |
Aug 24, 2005 | 2.477 | 2.494 | 2.475 | 2.480 | 853,866 | -0.00(-0.11%) |
Aug 23, 2005 | 2.475 | 2.485 | 2.461 | 2.483 | 682,506 | +0.01(+0.44%) |
Aug 22, 2005 | 2.475 | 2.488 | 2.469 | 2.472 | 584,533 | -0.00(-0.11%) |
Aug 19, 2005 | 2.461 | 2.475 | 2.458 | 2.475 | 591,505 | +0.01(+0.44%) |
Aug 18, 2005 | 2.464 | 2.477 | 2.458 | 2.464 | 760,297 | -0.01(-0.33%) |
Aug 17, 2005 | 2.461 | 2.475 | 2.458 | 2.472 | 738,281 | -0.00(-0.11%) |
Aug 16, 2005 | 2.494 | 2.494 | 2.469 | 2.475 | 806,898 | -0.02(-0.66%) |
Aug 15, 2005 | 2.477 | 2.491 | 2.472 | 2.491 | 620,493 | +0.01(+0.22%) |
Aug 12, 2005 | 2.488 | 2.491 | 2.472 | 2.485 | 498,670 | -0.00(-0.11%) |
Aug 11, 2005 | 2.488 | 2.507 | 2.475 | 2.488 | 649,481 | +0.01(+0.22%) |
Aug 10, 2005 | 2.488 | 2.507 | 2.480 | 2.483 | 740,482 | -0.01(-0.22%) |
Aug 09, 2005 | 2.466 | 2.494 | 2.466 | 2.488 | 528,025 | +0.02(+0.66%) |
Aug 08, 2005 | 2.502 | 2.502 | 2.464 | 2.472 | 905,605 | -0.02(-0.87%) |
Aug 05, 2005 | 2.496 | 2.505 | 2.488 | 2.494 | 744,152 | -0.02(-0.65%) |
Aug 04, 2005 | 2.526 | 2.526 | 2.502 | 2.510 | 639,941 | -0.02(-0.75%) |
Aug 03, 2005 | 2.534 | 2.537 | 2.518 | 2.529 | 912,577 | -0.07(-2.62%) |
Aug 02, 2005 | 2.597 | 2.608 | 2.592 | 2.597 | 834,786 | +0.00(+0.10%) |
Aug 01, 2005 | 2.586 | 2.594 | 2.581 | 2.594 | 535,730 | +0.01(+0.21%) |
Jul 29, 2005 | 2.589 | 2.597 | 2.581 | 2.589 | 744,886 | -0.00(-0.10%) |
Jul 28, 2005 | 2.589 | 2.597 | 2.570 | 2.592 | 827,447 | +0.01(+0.53%) |
Jul 27, 2005 | 2.562 | 2.578 | 2.548 | 2.578 | 795,890 | +0.02(+0.85%) |
Jul 26, 2005 | 2.532 | 2.562 | 2.529 | 2.556 | 1,174,938 | +0.02(+0.86%) |
Jul 25, 2005 | 2.521 | 2.545 | 2.521 | 2.534 | 650,949 | +0.01(+0.32%) |
Jul 22, 2005 | 2.521 | 2.540 | 2.515 | 2.526 | 589,303 | -0.00(-0.11%) |
Jul 21, 2005 | 2.526 | 2.534 | 2.513 | 2.529 | 646,546 | +0.01(+0.32%) |
Jul 20, 2005 | 2.521 | 2.526 | 2.507 | 2.521 | 602,146 | +0.00(+0.00%) |
Jul 19, 2005 | 2.499 | 2.521 | 2.499 | 2.521 | 613,154 | +0.02(+0.76%) |
Jul 18, 2005 | 2.507 | 2.513 | 2.496 | 2.502 | 824,144 | -0.01(-0.22%) |
Jul 15, 2005 | 2.507 | 2.515 | 2.491 | 2.507 | 600,312 | +0.01(+0.22%) |
Jul 14, 2005 | 2.496 | 2.505 | 2.491 | 2.502 | 607,650 | +0.01(+0.44%) |
Jul 13, 2005 | 2.494 | 2.496 | 2.477 | 2.491 | 619,025 | +0.00(+0.11%) |
Jul 12, 2005 | 2.477 | 2.491 | 2.472 | 2.488 | 723,970 | +0.01(+0.22%) |
Jul 11, 2005 | 2.480 | 2.499 | 2.469 | 2.483 | 964,315 | +0.00(+0.00%) |
Jul 08, 2005 | 2.469 | 2.488 | 2.461 | 2.483 | 689,478 | +0.02(+0.66%) |
Jul 07, 2005 | 2.453 | 2.469 | 2.439 | 2.466 | 616,457 | +0.01(+0.22%) |
Jul 06, 2005 | 2.458 | 2.469 | 2.455 | 2.461 | 492,065 | +0.00(+0.11%) |
Jul 05, 2005 | 2.450 | 2.464 | 2.447 | 2.458 | 462,343 | +0.00(+0.11%) |
Jul 01, 2005 | 2.466 | 2.466 | 2.447 | 2.455 | 322,906 | +0.00(+0.11%) |
Jun 30, 2005 | 2.450 | 2.464 | 2.445 | 2.453 | 590,404 | +0.00(+0.11%) |
Jun 29, 2005 | 2.469 | 2.494 | 2.450 | 2.450 | 747,821 | -0.01(-0.44%) |
Jun 28, 2005 | 2.431 | 2.461 | 2.431 | 2.461 | 681,405 | +0.02(+1.01%) |
Jun 27, 2005 | 2.439 | 2.442 | 2.425 | 2.436 | 753,325 | +0.01(+0.22%) |
Jun 24, 2005 | 2.442 | 2.445 | 2.423 | 2.431 | 598,110 | -0.01(-0.45%) |
Jun 23, 2005 | 2.458 | 2.466 | 2.439 | 2.442 | 668,562 | -0.02(-0.78%) |
Jun 22, 2005 | 2.461 | 2.472 | 2.450 | 2.461 | 621,594 | +0.01(+0.22%) |
Jun 21, 2005 | 2.458 | 2.472 | 2.453 | 2.455 | 590,404 | -0.01(-0.22%) |
Jun 20, 2005 | 2.461 | 2.477 | 2.458 | 2.461 | 634,804 | -0.02(-0.77%) |
Jun 17, 2005 | 2.464 | 2.480 | 2.464 | 2.480 | 657,921 | +0.02(+0.66%) |
Jun 16, 2005 | 2.453 | 2.466 | 2.453 | 2.464 | 604,348 | +0.01(+0.33%) |
Jun 15, 2005 | 2.455 | 2.464 | 2.453 | 2.455 | 746,720 | -0.00(-0.11%) |
Jun 14, 2005 | 2.447 | 2.461 | 2.442 | 2.458 | 596,642 | +0.00(+0.11%) |
Jun 13, 2005 | 2.453 | 2.464 | 2.434 | 2.455 | 549,674 | +0.00(+0.00%) |
Jun 10, 2005 | 2.455 | 2.461 | 2.442 | 2.455 | 406,201 | -0.00(-0.11%) |
Jun 09, 2005 | 2.450 | 2.458 | 2.434 | 2.458 | 560,315 | +0.01(+0.45%) |
Jun 08, 2005 | 2.445 | 2.458 | 2.439 | 2.447 | 660,490 | -0.00(-0.11%) |
Jun 07, 2005 | 2.445 | 2.461 | 2.439 | 2.450 | 700,486 | +0.00(+0.11%) |
Jun 06, 2005 | 2.436 | 2.447 | 2.423 | 2.447 | 388,955 | +0.01(+0.22%) |
Jun 03, 2005 | 2.442 | 2.447 | 2.425 | 2.442 | 523,254 | -0.01(-0.33%) |
Jun 02, 2005 | 2.439 | 2.450 | 2.436 | 2.450 | 542,702 | +0.01(+0.45%) |