Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.280 | 2.280 | 1.960 | 2.080 | 92,861 | -0.04(-2.07%) |
Aug 30, 2005 | 2.240 | 2.320 | 2.120 | 2.124 | 24,897 | -0.08(-3.45%) |
Aug 29, 2005 | 2.280 | 2.320 | 2.160 | 2.200 | 19,436 | -0.04(-1.79%) |
Aug 26, 2005 | 2.400 | 2.400 | 2.240 | 2.240 | 23,687 | -0.16(-6.67%) |
Aug 25, 2005 | 2.400 | 2.400 | 2.320 | 2.400 | 7,166 | +0.02(+0.67%) |
Aug 24, 2005 | 2.280 | 2.400 | 2.280 | 2.384 | 21,417 | +0.06(+2.76%) |
Aug 23, 2005 | 2.360 | 2.440 | 2.120 | 2.320 | 20,205 | -0.04(-1.69%) |
Aug 22, 2005 | 2.240 | 2.360 | 2.120 | 2.360 | 76,009 | +0.12(+5.36%) |
Aug 19, 2005 | 2.160 | 2.360 | 2.160 | 2.240 | 15,820 | +0.12(+5.68%) |
Aug 18, 2005 | 2.040 | 2.160 | 2.040 | 2.120 | 35,306 | -0.00(-0.02%) |
Aug 17, 2005 | 2.240 | 2.280 | 2.080 | 2.120 | 47,097 | -0.12(-5.36%) |
Aug 16, 2005 | 2.360 | 2.440 | 2.240 | 2.240 | 57,547 | +0.00(+0.00%) |
Aug 15, 2005 | 2.400 | 2.480 | 2.240 | 2.240 | 79,159 | -0.24(-9.68%) |
Aug 12, 2005 | 2.760 | 2.760 | 2.400 | 2.480 | 179,290 | -0.48(-16.22%) |
Aug 11, 2005 | 3.000 | 3.040 | 2.720 | 2.960 | 157,964 | +0.04(+1.37%) |
Aug 10, 2005 | 2.720 | 3.000 | 2.680 | 2.920 | 70,100 | +0.20(+7.35%) |
Aug 09, 2005 | 2.600 | 2.720 | 2.600 | 2.720 | 18,066 | +0.16(+6.25%) |
Aug 08, 2005 | 2.600 | 2.760 | 2.480 | 2.560 | 35,819 | -0.08(-3.03%) |
Aug 05, 2005 | 2.720 | 2.760 | 2.600 | 2.640 | 47,185 | +0.00(+0.00%) |
Aug 04, 2005 | 2.760 | 2.800 | 2.600 | 2.640 | 55,602 | +0.04(+1.54%) |
Aug 03, 2005 | 2.600 | 2.760 | 2.560 | 2.600 | 32,104 | +0.04(+1.58%) |
Aug 02, 2005 | 2.400 | 2.600 | 2.400 | 2.560 | 24,811 | +0.12(+4.90%) |
Aug 01, 2005 | 2.520 | 2.600 | 2.400 | 2.440 | 18,027 | -0.08(-3.17%) |
Jul 29, 2005 | 2.400 | 2.560 | 2.400 | 2.520 | 30,057 | +0.08(+3.28%) |
Jul 28, 2005 | 2.400 | 2.480 | 2.320 | 2.440 | 2,933 | +0.04(+1.67%) |
Jul 27, 2005 | 2.400 | 2.520 | 2.360 | 2.400 | 16,989 | -0.04(-1.64%) |
Jul 26, 2005 | 2.440 | 2.480 | 2.320 | 2.440 | 23,872 | +0.12(+5.17%) |
Jul 25, 2005 | 2.240 | 2.520 | 2.200 | 2.320 | 33,818 | +0.12(+5.45%) |
Jul 22, 2005 | 2.360 | 2.360 | 2.160 | 2.200 | 10,621 | -0.04(-1.79%) |
Jul 21, 2005 | 2.240 | 2.360 | 2.160 | 2.240 | 6,579 | +0.08(+3.70%) |
Jul 20, 2005 | 2.120 | 2.280 | 2.120 | 2.160 | 7,347 | +0.00(+0.00%) |
Jul 19, 2005 | 2.200 | 2.320 | 2.080 | 2.160 | 14,291 | -0.04(-1.82%) |
Jul 18, 2005 | 2.440 | 2.520 | 1.840 | 2.200 | 70,647 | -0.16(-6.78%) |
Jul 15, 2005 | 2.320 | 2.400 | 2.320 | 2.360 | 18,917 | +0.04(+1.72%) |
Jul 14, 2005 | 2.480 | 2.480 | 2.320 | 2.320 | 9,972 | -0.12(-4.92%) |
Jul 13, 2005 | 2.400 | 2.480 | 2.280 | 2.440 | 47,797 | +0.00(+0.00%) |
Jul 12, 2005 | 2.440 | 2.640 | 2.400 | 2.440 | 24,031 | -0.04(-1.61%) |
Jul 11, 2005 | 2.600 | 2.720 | 2.400 | 2.480 | 33,612 | -0.12(-4.62%) |
Jul 08, 2005 | 2.720 | 2.720 | 2.480 | 2.600 | 30,573 | +0.00(+0.00%) |
Jul 07, 2005 | 2.280 | 2.800 | 2.240 | 2.600 | 69,806 | -0.08(-2.99%) |
Jul 06, 2005 | 2.440 | 2.717 | 2.296 | 2.680 | 111,446 | +0.32(+13.56%) |
Jul 05, 2005 | 2.160 | 2.440 | 2.160 | 2.360 | 71,625 | +0.20(+9.26%) |
Jul 01, 2005 | 2.040 | 2.200 | 2.040 | 2.160 | 6,400 | +0.00(+0.00%) |
Jun 30, 2005 | 2.080 | 2.200 | 2.000 | 2.160 | 63,937 | +0.08(+3.85%) |
Jun 29, 2005 | 2.040 | 2.080 | 2.040 | 2.080 | 24,500 | +0.00(+0.00%) |
Jun 28, 2005 | 2.120 | 2.160 | 2.076 | 2.080 | 26,167 | -0.04(-1.89%) |
Jun 27, 2005 | 2.000 | 2.160 | 2.000 | 2.120 | 26,786 | +0.08(+3.92%) |
Jun 24, 2005 | 2.080 | 2.200 | 2.000 | 2.040 | 71,975 | +0.08(+4.08%) |
Jun 23, 2005 | 2.080 | 2.080 | 1.960 | 1.960 | 18,708 | -0.08(-3.92%) |
Jun 22, 2005 | 2.080 | 2.080 | 1.960 | 2.040 | 20,104 | +0.04(+2.00%) |
Jun 21, 2005 | 2.080 | 2.080 | 2.000 | 2.000 | 24,226 | +0.00(+0.00%) |
Jun 20, 2005 | 2.000 | 2.120 | 2.000 | 2.000 | 12,098 | -0.04(-1.96%) |
Jun 17, 2005 | 2.080 | 2.120 | 2.040 | 2.040 | 30,403 | +0.04(+2.00%) |
Jun 16, 2005 | 1.960 | 2.080 | 1.944 | 2.000 | 21,122 | +0.00(+0.00%) |
Jun 15, 2005 | 1.920 | 2.032 | 1.880 | 2.000 | 35,196 | +0.16(+8.46%) |
Jun 14, 2005 | 1.840 | 1.960 | 1.840 | 1.844 | 32,280 | -0.04(-1.91%) |
Jun 13, 2005 | 1.880 | 1.920 | 1.840 | 1.880 | 24,987 | +0.00(+0.00%) |
Jun 10, 2005 | 1.840 | 1.960 | 1.840 | 1.880 | 20,461 | +0.00(+0.00%) |
Jun 09, 2005 | 1.960 | 1.960 | 1.880 | 1.880 | 38,581 | -0.04(-2.08%) |
Jun 08, 2005 | 2.000 | 2.040 | 1.920 | 1.920 | 51,593 | -0.04(-2.04%) |
Jun 07, 2005 | 2.000 | 2.040 | 1.960 | 1.960 | 22,602 | +0.00(+0.00%) |
Jun 06, 2005 | 2.040 | 2.040 | 1.960 | 1.960 | 27,712 | +0.00(+0.00%) |
Jun 03, 2005 | 2.040 | 2.120 | 1.960 | 1.960 | 32,904 | -0.04(-2.00%) |
Jun 02, 2005 | 2.080 | 2.120 | 1.960 | 2.000 | 37,556 | -0.04(-1.96%) |