Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.291 | 2.315 | 2.215 | 2.315 | 295,943 | +0.03(+1.11%) |
Aug 30, 2005 | 2.286 | 2.306 | 2.223 | 2.290 | 425,651 | +0.00(+0.16%) |
Aug 29, 2005 | 2.222 | 2.293 | 2.211 | 2.286 | 310,912 | +0.05(+2.32%) |
Aug 26, 2005 | 2.270 | 2.279 | 2.213 | 2.234 | 330,458 | -0.04(-1.82%) |
Aug 25, 2005 | 2.273 | 2.310 | 2.244 | 2.275 | 236,760 | +0.01(+0.25%) |
Aug 24, 2005 | 2.296 | 2.320 | 2.247 | 2.270 | 254,896 | -0.05(-1.95%) |
Aug 23, 2005 | 2.370 | 2.404 | 2.301 | 2.315 | 411,936 | -0.05(-1.99%) |
Aug 22, 2005 | 2.395 | 2.409 | 2.359 | 2.362 | 336,671 | -0.03(-1.41%) |
Aug 19, 2005 | 2.359 | 2.398 | 2.340 | 2.396 | 521,170 | +0.06(+2.54%) |
Aug 18, 2005 | 2.316 | 2.370 | 2.285 | 2.337 | 488,624 | +0.02(+0.85%) |
Aug 17, 2005 | 2.190 | 2.319 | 2.178 | 2.317 | 293,003 | +0.11(+4.94%) |
Aug 16, 2005 | 2.284 | 2.284 | 2.201 | 2.208 | 115,596 | -0.08(-3.62%) |
Aug 15, 2005 | 2.274 | 2.302 | 2.226 | 2.290 | 567,644 | +0.01(+0.45%) |
Aug 12, 2005 | 2.329 | 2.329 | 2.189 | 2.280 | 289,312 | -0.00(-0.04%) |
Aug 11, 2005 | 2.221 | 2.310 | 2.221 | 2.281 | 95,214 | +0.05(+2.06%) |
Aug 10, 2005 | 2.261 | 2.312 | 2.207 | 2.235 | 148,573 | -0.02(-0.71%) |
Aug 09, 2005 | 2.315 | 2.328 | 2.197 | 2.251 | 365,908 | -0.06(-2.45%) |
Aug 08, 2005 | 2.284 | 2.329 | 2.276 | 2.307 | 207,693 | +0.03(+1.53%) |
Aug 05, 2005 | 2.328 | 2.353 | 2.266 | 2.273 | 170,733 | -0.06(-2.62%) |
Aug 04, 2005 | 2.413 | 2.413 | 2.317 | 2.334 | 317,267 | -0.06(-2.71%) |
Aug 03, 2005 | 2.358 | 2.411 | 2.355 | 2.399 | 309,517 | +0.04(+1.80%) |
Aug 02, 2005 | 2.378 | 2.391 | 2.330 | 2.356 | 336,033 | -0.04(-1.65%) |
Aug 01, 2005 | 2.360 | 2.400 | 2.356 | 2.396 | 186,503 | +0.04(+1.78%) |
Jul 29, 2005 | 2.386 | 2.400 | 2.308 | 2.354 | 323,012 | -0.03(-1.32%) |
Jul 28, 2005 | 2.333 | 2.400 | 2.333 | 2.386 | 317,671 | +0.05(+2.26%) |
Jul 27, 2005 | 2.326 | 2.343 | 2.258 | 2.333 | 138,145 | +0.01(+0.28%) |
Jul 26, 2005 | 2.306 | 2.355 | 2.248 | 2.326 | 364,598 | +0.01(+0.41%) |
Jul 25, 2005 | 2.412 | 2.423 | 2.288 | 2.317 | 398,950 | -0.08(-3.22%) |
Jul 22, 2005 | 2.306 | 2.408 | 2.281 | 2.394 | 952,220 | +0.11(+4.99%) |
Jul 21, 2005 | 2.164 | 2.318 | 2.164 | 2.280 | 864,416 | +0.11(+5.26%) |
Jul 20, 2005 | 2.078 | 2.202 | 2.078 | 2.166 | 366,227 | +0.08(+3.69%) |
Jul 19, 2005 | 2.107 | 2.118 | 2.054 | 2.089 | 367,644 | -0.00(-0.18%) |
Jul 18, 2005 | 2.128 | 2.132 | 2.077 | 2.093 | 156,125 | -0.04(-1.81%) |
Jul 15, 2005 | 2.119 | 2.163 | 2.073 | 2.131 | 248,733 | -0.02(-0.74%) |
Jul 14, 2005 | 2.179 | 2.186 | 2.115 | 2.147 | 361,367 | +0.00(+0.00%) |
Jul 13, 2005 | 2.112 | 2.157 | 2.086 | 2.147 | 254,839 | +0.04(+1.69%) |
Jul 12, 2005 | 2.182 | 2.187 | 2.096 | 2.112 | 403,399 | -0.07(-3.40%) |
Jul 11, 2005 | 2.110 | 2.189 | 2.101 | 2.186 | 703,239 | +0.10(+4.55%) |
Jul 08, 2005 | 2.028 | 2.113 | 2.019 | 2.091 | 472,854 | +0.08(+4.03%) |
Jul 07, 2005 | 2.019 | 2.037 | 1.978 | 2.010 | 200,169 | -0.01(-0.28%) |
Jul 06, 2005 | 2.022 | 2.034 | 2.004 | 2.016 | 228,202 | -0.00(-0.09%) |
Jul 05, 2005 | 1.980 | 2.022 | 1.976 | 2.018 | 372,639 | +0.02(+1.13%) |
Jul 01, 2005 | 1.984 | 2.000 | 1.965 | 1.995 | 316,672 | +0.02(+1.00%) |
Jun 30, 2005 | 2.012 | 2.012 | 1.966 | 1.975 | 187,651 | -0.04(-1.82%) |
Jun 29, 2005 | 1.972 | 2.012 | 1.967 | 2.012 | 218,879 | +0.04(+2.05%) |
Jun 28, 2005 | 1.952 | 1.973 | 1.937 | 1.971 | 1,254,454 | +0.02(+1.26%) |
Jun 27, 2005 | 1.962 | 1.964 | 1.903 | 1.947 | 238,503 | -0.02(-0.91%) |
Jun 24, 2005 | 1.889 | 1.986 | 1.889 | 1.965 | 1,396,447 | +0.08(+4.14%) |
Jun 23, 2005 | 1.923 | 1.923 | 1.853 | 1.887 | 861,107 | -0.03(-1.76%) |
Jun 22, 2005 | 1.921 | 1.922 | 1.886 | 1.921 | 107,179 | +0.02(+1.09%) |
Jun 21, 2005 | 1.882 | 1.947 | 1.882 | 1.900 | 204,278 | +0.01(+0.45%) |
Jun 20, 2005 | 1.950 | 1.950 | 1.881 | 1.891 | 263,511 | -0.06(-3.09%) |
Jun 17, 2005 | 1.919 | 1.955 | 1.919 | 1.952 | 666,279 | +0.01(+0.68%) |
Jun 16, 2005 | 1.925 | 1.939 | 1.925 | 1.939 | 245,375 | +0.01(+0.73%) |
Jun 15, 2005 | 1.902 | 1.927 | 1.885 | 1.924 | 369,635 | +0.01(+0.34%) |
Jun 14, 2005 | 1.907 | 1.921 | 1.894 | 1.918 | 244,099 | +0.00(+0.05%) |
Jun 13, 2005 | 1.901 | 1.918 | 1.873 | 1.917 | 406,169 | +0.01(+0.59%) |
Jun 10, 2005 | 1.923 | 1.923 | 1.831 | 1.906 | 260,365 | -0.01(-0.64%) |
Jun 09, 2005 | 1.939 | 1.945 | 1.905 | 1.918 | 172,398 | -0.01(-0.29%) |
Jun 08, 2005 | 1.876 | 1.939 | 1.875 | 1.923 | 421,733 | +0.03(+1.82%) |
Jun 07, 2005 | 1.897 | 1.911 | 1.875 | 1.889 | 293,910 | -0.00(-0.17%) |
Jun 06, 2005 | 1.869 | 1.907 | 1.863 | 1.892 | 373,347 | +0.00(+0.10%) |
Jun 03, 2005 | 1.912 | 1.915 | 1.864 | 1.891 | 310,416 | -0.03(-1.52%) |
Jun 02, 2005 | 1.860 | 1.920 | 1.859 | 1.920 | 299,018 | +0.04(+2.26%) |