Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.959 | 3.002 | 2.929 | 2.954 | 82,903,312 | +0.01(+0.39%) |
Aug 30, 2005 | 2.911 | 2.959 | 2.895 | 2.942 | 40,073,868 | +0.03(+0.88%) |
Aug 29, 2005 | 2.887 | 2.951 | 2.880 | 2.917 | 35,487,812 | +0.01(+0.49%) |
Aug 26, 2005 | 2.886 | 2.963 | 2.861 | 2.902 | 44,915,800 | +0.00(+0.08%) |
Aug 25, 2005 | 2.904 | 2.950 | 2.886 | 2.900 | 39,886,884 | +0.00(+0.01%) |
Aug 24, 2005 | 2.894 | 2.937 | 2.850 | 2.900 | 104,426,280 | -0.03(-1.08%) |
Aug 23, 2005 | 2.947 | 2.975 | 2.897 | 2.931 | 44,335,164 | -0.04(-1.50%) |
Aug 22, 2005 | 2.888 | 2.989 | 2.886 | 2.976 | 51,066,628 | +0.04(+1.43%) |
Aug 19, 2005 | 2.943 | 3.004 | 2.874 | 2.934 | 82,637,592 | -0.06(-1.98%) |
Aug 18, 2005 | 3.046 | 3.049 | 2.988 | 2.994 | 63,378,124 | -0.06(-1.87%) |
Aug 17, 2005 | 3.073 | 3.097 | 3.031 | 3.050 | 49,452,652 | -0.03(-0.85%) |
Aug 16, 2005 | 3.170 | 3.210 | 3.042 | 3.076 | 108,500,592 | -0.06(-1.96%) |
Aug 15, 2005 | 3.146 | 3.203 | 3.100 | 3.138 | 97,881,800 | -0.01(-0.19%) |
Aug 12, 2005 | 3.052 | 3.189 | 3.048 | 3.144 | 234,302,224 | +0.07(+2.22%) |
Aug 11, 2005 | 2.989 | 3.150 | 2.955 | 3.076 | 103,934,216 | +0.10(+3.39%) |
Aug 10, 2005 | 2.979 | 3.002 | 2.947 | 2.975 | 80,541,392 | -0.01(-0.19%) |
Aug 09, 2005 | 3.008 | 3.044 | 2.949 | 2.980 | 110,832,984 | -0.02(-0.57%) |
Aug 08, 2005 | 3.129 | 3.185 | 2.987 | 2.998 | 174,890,160 | -0.09(-2.78%) |
Aug 05, 2005 | 3.000 | 3.307 | 2.944 | 3.083 | 274,356,416 | +0.10(+3.38%) |
Aug 04, 2005 | 2.966 | 3.085 | 2.941 | 2.983 | 191,502,320 | +0.04(+1.20%) |
Aug 03, 2005 | 3.008 | 3.043 | 2.872 | 2.947 | 789,805,568 | +0.52(+21.46%) |
Aug 02, 2005 | 2.459 | 2.459 | 2.418 | 2.426 | 92,656,064 | -0.03(-1.31%) |
Aug 01, 2005 | 2.385 | 2.479 | 2.383 | 2.459 | 66,753,696 | +0.07(+2.82%) |
Jul 29, 2005 | 2.386 | 2.408 | 2.366 | 2.391 | 28,106,820 | +0.00(+0.19%) |
Jul 28, 2005 | 2.342 | 2.439 | 2.321 | 2.387 | 48,734,232 | +0.04(+1.59%) |
Jul 27, 2005 | 2.327 | 2.367 | 2.294 | 2.349 | 40,989,112 | +0.03(+1.12%) |
Jul 26, 2005 | 2.357 | 2.374 | 2.286 | 2.323 | 48,015,816 | -0.03(-1.35%) |
Jul 25, 2005 | 2.318 | 2.376 | 2.314 | 2.355 | 48,872,012 | +0.04(+1.54%) |
Jul 22, 2005 | 2.311 | 2.327 | 2.285 | 2.319 | 25,656,330 | +0.01(+0.63%) |
Jul 21, 2005 | 2.243 | 2.347 | 2.243 | 2.305 | 89,890,648 | +0.08(+3.54%) |
Jul 20, 2005 | 2.211 | 2.252 | 2.176 | 2.226 | 51,519,328 | -0.02(-0.85%) |
Jul 19, 2005 | 2.246 | 2.268 | 2.228 | 2.245 | 55,022,840 | +0.02(+0.75%) |
Jul 18, 2005 | 2.286 | 2.302 | 2.227 | 2.228 | 85,560,464 | -0.06(-2.73%) |
Jul 15, 2005 | 2.358 | 2.372 | 2.284 | 2.291 | 57,866,980 | -0.07(-2.91%) |
Jul 14, 2005 | 2.410 | 2.418 | 2.353 | 2.359 | 89,624,936 | -0.05(-2.01%) |
Jul 13, 2005 | 2.439 | 2.444 | 2.394 | 2.408 | 41,992,928 | -0.03(-1.22%) |
Jul 12, 2005 | 2.418 | 2.475 | 2.402 | 2.437 | 85,491,576 | +0.02(+0.79%) |
Jul 11, 2005 | 2.337 | 2.429 | 2.317 | 2.418 | 76,348,984 | +0.09(+3.97%) |
Jul 08, 2005 | 2.298 | 2.344 | 2.269 | 2.326 | 40,073,868 | +0.04(+1.94%) |
Jul 07, 2005 | 2.259 | 2.357 | 2.252 | 2.282 | 72,943,888 | +0.01(+0.57%) |
Jul 06, 2005 | 2.251 | 2.286 | 2.239 | 2.269 | 81,742,032 | +0.00(+0.18%) |
Jul 05, 2005 | 2.313 | 2.313 | 2.252 | 2.265 | 82,814,736 | -0.05(-2.35%) |
Jul 01, 2005 | 2.326 | 2.334 | 2.298 | 2.319 | 26,030,300 | -0.00(-0.09%) |
Jun 30, 2005 | 2.325 | 2.340 | 2.311 | 2.321 | 40,103,392 | -0.01(-0.49%) |
Jun 29, 2005 | 2.343 | 2.357 | 2.331 | 2.333 | 40,073,868 | -0.02(-1.00%) |
Jun 28, 2005 | 2.312 | 2.357 | 2.308 | 2.356 | 78,248,360 | +0.05(+2.24%) |
Jun 27, 2005 | 2.350 | 2.376 | 2.282 | 2.305 | 82,558,864 | -0.07(-3.01%) |
Jun 24, 2005 | 2.414 | 2.431 | 2.350 | 2.376 | 51,155,200 | -0.04(-1.65%) |
Jun 23, 2005 | 2.476 | 2.504 | 2.394 | 2.416 | 55,967,608 | -0.07(-2.64%) |
Jun 22, 2005 | 2.402 | 2.490 | 2.376 | 2.481 | 117,269,208 | +0.05(+2.26%) |
Jun 21, 2005 | 2.353 | 2.471 | 2.339 | 2.426 | 101,405,000 | +0.08(+3.39%) |
Jun 20, 2005 | 2.359 | 2.384 | 2.322 | 2.347 | 74,882,632 | -0.01(-0.52%) |
Jun 17, 2005 | 2.420 | 2.463 | 2.340 | 2.359 | 120,270,816 | -0.03(-1.46%) |
Jun 16, 2005 | 2.279 | 2.446 | 2.273 | 2.394 | 170,136,800 | +0.12(+5.16%) |
Jun 15, 2005 | 2.283 | 2.304 | 2.250 | 2.277 | 25,016,644 | -0.00(-0.07%) |
Jun 14, 2005 | 2.313 | 2.337 | 2.264 | 2.278 | 62,787,644 | -0.05(-2.16%) |
Jun 13, 2005 | 2.239 | 2.357 | 2.237 | 2.329 | 89,270,648 | +0.09(+3.96%) |
Jun 10, 2005 | 2.244 | 2.249 | 2.223 | 2.240 | 48,517,724 | -0.01(-0.25%) |
Jun 09, 2005 | 2.243 | 2.256 | 2.205 | 2.246 | 80,836,632 | +0.00(+0.07%) |
Jun 08, 2005 | 2.248 | 2.302 | 2.235 | 2.244 | 77,215,024 | -0.02(-0.95%) |
Jun 07, 2005 | 2.309 | 2.345 | 2.252 | 2.266 | 95,943,064 | -0.04(-1.62%) |
Jun 06, 2005 | 2.262 | 2.362 | 2.223 | 2.303 | 157,884,352 | +0.03(+1.40%) |
Jun 03, 2005 | 2.157 | 2.277 | 2.136 | 2.271 | 154,459,568 | +0.12(+5.47%) |
Jun 02, 2005 | 2.123 | 2.167 | 2.109 | 2.153 | 36,324,324 | +0.04(+1.81%) |