Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.396 | 2.450 | 2.390 | 2.450 | 24,322,174 | +0.09(+3.99%) |
Aug 30, 2005 | 2.329 | 2.356 | 2.321 | 2.356 | 18,881,352 | +0.05(+2.16%) |
Aug 29, 2005 | 2.293 | 2.317 | 2.273 | 2.306 | 17,912,192 | +0.05(+2.44%) |
Aug 26, 2005 | 2.306 | 2.309 | 2.240 | 2.251 | 18,127,986 | -0.06(-2.39%) |
Aug 25, 2005 | 2.283 | 2.309 | 2.271 | 2.306 | 36,492,200 | +0.04(+1.73%) |
Aug 24, 2005 | 2.227 | 2.271 | 2.223 | 2.267 | 16,858,760 | +0.03(+1.44%) |
Aug 23, 2005 | 2.292 | 2.293 | 2.230 | 2.235 | 20,577,060 | -0.06(-2.48%) |
Aug 22, 2005 | 2.238 | 2.306 | 2.238 | 2.292 | 26,324,334 | +0.08(+3.50%) |
Aug 19, 2005 | 2.236 | 2.252 | 2.158 | 2.214 | 47,537,284 | -0.01(-0.60%) |
Aug 18, 2005 | 2.276 | 2.290 | 2.214 | 2.228 | 26,339,658 | -0.02(-1.06%) |
Aug 17, 2005 | 2.306 | 2.310 | 2.245 | 2.252 | 32,480,214 | -0.04(-1.57%) |
Aug 16, 2005 | 2.351 | 2.372 | 2.285 | 2.288 | 25,555,648 | -0.07(-3.15%) |
Aug 15, 2005 | 2.351 | 2.381 | 2.297 | 2.362 | 26,259,214 | +0.03(+1.07%) |
Aug 12, 2005 | 2.267 | 2.339 | 2.248 | 2.337 | 33,328,068 | +0.02(+0.73%) |
Aug 11, 2005 | 2.349 | 2.362 | 2.282 | 2.320 | 27,476,088 | -0.03(-1.17%) |
Aug 10, 2005 | 2.340 | 2.355 | 2.330 | 2.348 | 30,554,666 | +0.04(+1.63%) |
Aug 09, 2005 | 2.271 | 2.310 | 2.246 | 2.310 | 30,014,542 | +0.06(+2.84%) |
Aug 08, 2005 | 2.244 | 2.276 | 2.236 | 2.246 | 18,545,530 | +0.03(+1.22%) |
Aug 05, 2005 | 2.233 | 2.244 | 2.203 | 2.219 | 16,517,830 | +0.01(+0.48%) |
Aug 04, 2005 | 2.222 | 2.232 | 2.194 | 2.208 | 22,686,480 | -0.02(-1.09%) |
Aug 03, 2005 | 2.216 | 2.252 | 2.214 | 2.233 | 23,314,708 | +0.05(+2.06%) |
Aug 02, 2005 | 2.153 | 2.191 | 2.148 | 2.188 | 23,695,222 | +0.07(+3.12%) |
Aug 01, 2005 | 2.059 | 2.130 | 2.057 | 2.122 | 22,442,594 | +0.06(+3.06%) |
Jul 29, 2005 | 2.085 | 2.085 | 2.047 | 2.059 | 17,442,298 | -0.01(-0.30%) |
Jul 28, 2005 | 2.015 | 2.079 | 2.015 | 2.065 | 27,293,494 | +0.06(+3.15%) |
Jul 27, 2005 | 1.966 | 2.011 | 1.946 | 2.002 | 18,620,866 | +0.04(+1.95%) |
Jul 26, 2005 | 1.940 | 1.971 | 1.932 | 1.963 | 26,273,260 | +0.02(+1.21%) |
Jul 25, 2005 | 1.978 | 1.988 | 1.936 | 1.940 | 44,088,408 | -0.09(-4.47%) |
Jul 22, 2005 | 2.009 | 2.031 | 1.993 | 2.031 | 23,253,418 | +0.02(+1.21%) |
Jul 21, 2005 | 2.004 | 2.021 | 1.985 | 2.006 | 19,464,890 | +0.01(+0.35%) |
Jul 20, 2005 | 1.972 | 2.003 | 1.950 | 1.999 | 29,364,606 | +0.03(+1.27%) |
Jul 19, 2005 | 1.981 | 1.989 | 1.960 | 1.974 | 26,551,620 | -0.02(-1.02%) |
Jul 18, 2005 | 1.998 | 2.017 | 1.985 | 1.995 | 18,890,290 | -0.00(-0.14%) |
Jul 15, 2005 | 2.036 | 2.036 | 1.988 | 1.997 | 18,417,840 | -0.04(-2.09%) |
Jul 14, 2005 | 2.085 | 2.101 | 2.024 | 2.040 | 22,297,028 | -0.04(-1.90%) |
Jul 13, 2005 | 2.091 | 2.099 | 2.075 | 2.080 | 11,093,608 | -0.01(-0.52%) |
Jul 12, 2005 | 2.081 | 2.095 | 2.071 | 2.091 | 25,048,722 | +0.02(+0.93%) |
Jul 11, 2005 | 2.075 | 2.093 | 2.065 | 2.071 | 14,598,667 | +0.00(+0.00%) |
Jul 08, 2005 | 2.066 | 2.106 | 2.061 | 2.071 | 24,267,268 | +0.04(+1.73%) |
Jul 07, 2005 | 2.035 | 2.041 | 2.009 | 2.036 | 23,458,996 | -0.01(-0.44%) |
Jul 06, 2005 | 2.068 | 2.081 | 2.040 | 2.045 | 18,924,766 | -0.02(-1.17%) |
Jul 05, 2005 | 2.036 | 2.106 | 2.022 | 2.069 | 23,573,916 | +0.03(+1.34%) |
Jul 01, 2005 | 2.028 | 2.056 | 2.017 | 2.042 | 18,069,250 | +0.00(+0.04%) |
Jun 30, 2005 | 2.044 | 2.061 | 2.038 | 2.041 | 16,678,718 | -0.01(-0.59%) |
Jun 29, 2005 | 2.068 | 2.080 | 2.051 | 2.053 | 13,981,930 | -0.01(-0.55%) |
Jun 28, 2005 | 2.085 | 2.085 | 2.052 | 2.065 | 13,183,874 | -0.01(-0.45%) |
Jun 27, 2005 | 1.991 | 2.086 | 1.972 | 2.074 | 34,357,240 | +0.09(+4.52%) |
Jun 24, 2005 | 2.013 | 2.024 | 1.976 | 1.985 | 20,448,094 | -0.03(-1.32%) |
Jun 23, 2005 | 2.040 | 2.066 | 2.011 | 2.011 | 14,974,072 | -0.03(-1.63%) |
Jun 22, 2005 | 2.032 | 2.048 | 2.016 | 2.044 | 18,744,724 | +0.01(+0.69%) |
Jun 21, 2005 | 2.041 | 2.082 | 2.020 | 2.030 | 22,239,568 | -0.01(-0.54%) |
Jun 20, 2005 | 2.022 | 2.050 | 2.002 | 2.041 | 21,875,654 | +0.04(+1.94%) |
Jun 17, 2005 | 1.960 | 2.008 | 1.960 | 2.003 | 24,606,920 | +0.06(+3.04%) |
Jun 16, 2005 | 1.899 | 1.947 | 1.895 | 1.943 | 19,801,988 | +0.05(+2.63%) |
Jun 15, 2005 | 1.888 | 1.906 | 1.876 | 1.894 | 22,526,868 | +0.01(+0.33%) |
Jun 14, 2005 | 1.870 | 1.905 | 1.853 | 1.887 | 35,761,816 | +0.03(+1.71%) |
Jun 13, 2005 | 1.860 | 1.865 | 1.844 | 1.856 | 8,209,116 | +0.01(+0.30%) |
Jun 10, 2005 | 1.836 | 1.860 | 1.834 | 1.850 | 9,816,719 | +0.03(+1.39%) |
Jun 09, 2005 | 1.792 | 1.831 | 1.787 | 1.825 | 22,369,810 | +0.01(+0.43%) |
Jun 08, 2005 | 1.822 | 1.858 | 1.817 | 1.817 | 15,091,546 | +0.00(+0.24%) |
Jun 07, 2005 | 1.833 | 1.850 | 1.807 | 1.813 | 18,872,412 | -0.05(-2.59%) |
Jun 06, 2005 | 1.856 | 1.871 | 1.823 | 1.861 | 19,725,374 | -0.03(-1.70%) |
Jun 03, 2005 | 1.911 | 1.915 | 1.874 | 1.893 | 11,162,560 | -0.01(-0.60%) |
Jun 02, 2005 | 1.878 | 1.910 | 1.875 | 1.904 | 18,880,074 | +0.03(+1.63%) |