Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.095 | 2.261 | 2.089 | 2.261 | 111,182 | +0.15(+6.95%) |
Aug 30, 2005 | 2.134 | 2.134 | 2.103 | 2.114 | 65,394 | -0.01(-0.66%) |
Aug 29, 2005 | 2.215 | 2.233 | 2.032 | 2.128 | 344,073 | -0.15(-6.53%) |
Aug 26, 2005 | 2.357 | 2.357 | 2.266 | 2.277 | 102,207 | -0.08(-3.36%) |
Aug 25, 2005 | 2.302 | 2.405 | 2.302 | 2.356 | 66,428 | +0.03(+1.15%) |
Aug 24, 2005 | 2.338 | 2.356 | 2.296 | 2.329 | 94,408 | +0.01(+0.55%) |
Aug 23, 2005 | 2.359 | 2.376 | 2.288 | 2.316 | 75,868 | -0.06(-2.72%) |
Aug 22, 2005 | 2.427 | 2.429 | 2.356 | 2.381 | 104,686 | -0.04(-1.83%) |
Aug 19, 2005 | 2.400 | 2.449 | 2.370 | 2.425 | 39,798 | +0.01(+0.52%) |
Aug 18, 2005 | 2.387 | 2.424 | 2.356 | 2.413 | 74,577 | +0.03(+1.06%) |
Aug 17, 2005 | 2.394 | 2.416 | 2.373 | 2.387 | 39,099 | -0.03(-1.18%) |
Aug 16, 2005 | 2.463 | 2.463 | 2.387 | 2.416 | 88,998 | -0.04(-1.55%) |
Aug 15, 2005 | 2.487 | 2.487 | 2.387 | 2.454 | 118,019 | +0.03(+1.11%) |
Aug 12, 2005 | 2.395 | 2.451 | 2.373 | 2.427 | 101,043 | +0.06(+2.33%) |
Aug 11, 2005 | 2.378 | 2.395 | 2.356 | 2.372 | 110,432 | +0.03(+1.08%) |
Aug 10, 2005 | 2.338 | 2.376 | 2.288 | 2.346 | 91,423 | +0.04(+1.78%) |
Aug 09, 2005 | 2.372 | 2.421 | 2.253 | 2.305 | 69,530 | -0.04(-1.62%) |
Aug 08, 2005 | 2.376 | 2.395 | 2.343 | 2.343 | 88,514 | -0.04(-1.85%) |
Aug 05, 2005 | 2.372 | 2.395 | 2.351 | 2.387 | 90,158 | +0.01(+0.60%) |
Aug 04, 2005 | 2.410 | 2.410 | 2.340 | 2.373 | 89,855 | +0.00(+0.13%) |
Aug 03, 2005 | 2.421 | 2.438 | 2.348 | 2.370 | 168,607 | -0.01(-0.40%) |
Aug 02, 2005 | 2.253 | 2.440 | 2.250 | 2.380 | 462,924 | +0.13(+5.61%) |
Aug 01, 2005 | 2.214 | 2.293 | 2.214 | 2.253 | 245,822 | +0.07(+3.11%) |
Jul 29, 2005 | 2.253 | 2.256 | 2.146 | 2.185 | 349,541 | -0.03(-1.50%) |
Jul 28, 2005 | 2.188 | 2.250 | 2.188 | 2.218 | 82,044 | +0.02(+0.79%) |
Jul 27, 2005 | 2.296 | 2.296 | 2.178 | 2.201 | 98,700 | +0.02(+1.02%) |
Jul 26, 2005 | 2.142 | 2.210 | 2.142 | 2.179 | 143,861 | -0.00(-0.07%) |
Jul 25, 2005 | 2.278 | 2.310 | 2.155 | 2.180 | 279,997 | -0.05(-2.20%) |
Jul 22, 2005 | 2.198 | 2.291 | 2.198 | 2.229 | 305,739 | +0.03(+1.45%) |
Jul 21, 2005 | 2.210 | 2.234 | 2.166 | 2.198 | 205,964 | +0.03(+1.44%) |
Jul 20, 2005 | 2.134 | 2.210 | 2.117 | 2.166 | 126,494 | +0.03(+1.20%) |
Jul 19, 2005 | 2.087 | 2.152 | 2.073 | 2.141 | 81,101 | +0.05(+2.19%) |
Jul 18, 2005 | 2.106 | 2.146 | 2.038 | 2.095 | 92,293 | -0.05(-2.43%) |
Jul 15, 2005 | 2.198 | 2.198 | 2.114 | 2.147 | 41,673 | -0.03(-1.24%) |
Jul 14, 2005 | 2.204 | 2.204 | 2.073 | 2.174 | 168,142 | -0.01(-0.58%) |
Jul 13, 2005 | 2.212 | 2.285 | 2.138 | 2.187 | 135,870 | +0.02(+0.73%) |
Jul 12, 2005 | 2.125 | 2.185 | 2.087 | 2.171 | 210,195 | +0.06(+2.92%) |
Jul 11, 2005 | 2.000 | 2.174 | 1.984 | 2.109 | 353,655 | +0.12(+6.04%) |
Jul 08, 2005 | 1.964 | 2.027 | 1.931 | 1.989 | 163,458 | +0.04(+2.11%) |
Jul 07, 2005 | 1.877 | 1.965 | 1.861 | 1.948 | 116,801 | +0.01(+0.57%) |
Jul 06, 2005 | 1.885 | 1.961 | 1.833 | 1.937 | 243,877 | +0.05(+2.60%) |
Jul 05, 2005 | 1.953 | 1.999 | 1.874 | 1.888 | 172,348 | -0.07(-3.56%) |
Jul 01, 2005 | 1.976 | 2.013 | 1.932 | 1.957 | 60,400 | -0.01(-0.72%) |
Jun 30, 2005 | 2.017 | 2.032 | 1.961 | 1.972 | 85,943 | -0.03(-1.58%) |
Jun 29, 2005 | 1.953 | 2.035 | 1.953 | 2.003 | 143,457 | +0.02(+0.96%) |
Jun 28, 2005 | 1.934 | 2.010 | 1.934 | 1.984 | 221,127 | +0.03(+1.29%) |
Jun 27, 2005 | 1.875 | 1.972 | 1.866 | 1.959 | 314,720 | +0.08(+4.12%) |
Jun 24, 2005 | 1.976 | 1.976 | 1.872 | 1.882 | 326,275 | -0.10(-5.18%) |
Jun 23, 2005 | 2.043 | 2.055 | 1.938 | 1.984 | 172,085 | -0.06(-2.86%) |
Jun 22, 2005 | 2.000 | 2.076 | 2.000 | 2.043 | 216,754 | +0.03(+1.25%) |
Jun 21, 2005 | 2.024 | 2.087 | 1.924 | 2.017 | 251,906 | -0.03(-1.54%) |
Jun 20, 2005 | 2.190 | 2.190 | 1.967 | 2.049 | 480,854 | -0.12(-5.75%) |
Jun 17, 2005 | 2.188 | 2.212 | 2.142 | 2.174 | 365,147 | -0.01(-0.29%) |
Jun 16, 2005 | 2.146 | 2.214 | 2.103 | 2.180 | 315,400 | +0.07(+3.30%) |
Jun 15, 2005 | 1.937 | 2.116 | 1.937 | 2.111 | 537,872 | +0.21(+11.16%) |
Jun 14, 2005 | 1.866 | 1.907 | 1.861 | 1.899 | 137,208 | +0.02(+1.26%) |
Jun 13, 2005 | 1.828 | 1.894 | 1.818 | 1.875 | 170,893 | +0.03(+1.80%) |
Jun 10, 2005 | 1.801 | 1.897 | 1.771 | 1.842 | 293,330 | +0.03(+1.84%) |
Jun 09, 2005 | 1.796 | 1.850 | 1.771 | 1.809 | 222,790 | +0.00(+0.26%) |
Jun 08, 2005 | 1.771 | 1.855 | 1.771 | 1.804 | 110,587 | +0.00(+0.18%) |
Jun 07, 2005 | 1.791 | 1.834 | 1.739 | 1.801 | 409,104 | +0.01(+0.71%) |
Jun 06, 2005 | 1.758 | 1.802 | 1.758 | 1.788 | 74,125 | -0.01(-0.35%) |
Jun 03, 2005 | 1.717 | 1.807 | 1.717 | 1.795 | 93,453 | +0.06(+3.75%) |
Jun 02, 2005 | 1.776 | 1.812 | 1.719 | 1.730 | 146,970 | -0.05(-2.76%) |