Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.687 | 2.696 | 2.586 | 2.687 | 850,444 | +0.06(+2.46%) |
Aug 30, 2005 | 2.691 | 2.697 | 2.584 | 2.622 | 1,411,504 | -0.06(-2.31%) |
Aug 29, 2005 | 2.665 | 2.687 | 2.572 | 2.685 | 1,389,770 | +0.00(+0.05%) |
Aug 26, 2005 | 2.733 | 2.849 | 2.660 | 2.683 | 536,508 | -0.04(-1.55%) |
Aug 25, 2005 | 2.698 | 2.739 | 2.698 | 2.726 | 559,450 | +0.03(+1.01%) |
Aug 24, 2005 | 2.752 | 2.753 | 2.677 | 2.698 | 921,281 | -0.07(-2.43%) |
Aug 23, 2005 | 2.731 | 2.832 | 2.731 | 2.765 | 1,441,288 | +0.05(+1.97%) |
Aug 22, 2005 | 2.754 | 2.758 | 2.659 | 2.712 | 1,786,617 | -0.02(-0.82%) |
Aug 19, 2005 | 2.758 | 2.805 | 2.723 | 2.734 | 673,352 | -0.01(-0.45%) |
Aug 18, 2005 | 2.790 | 2.790 | 2.734 | 2.747 | 1,493,208 | -0.05(-1.73%) |
Aug 17, 2005 | 2.862 | 2.878 | 2.783 | 2.795 | 2,132,350 | -0.06(-2.13%) |
Aug 16, 2005 | 3.032 | 3.032 | 2.855 | 2.856 | 2,325,541 | -0.18(-5.93%) |
Aug 15, 2005 | 3.034 | 3.100 | 3.016 | 3.036 | 2,788,395 | +0.02(+0.66%) |
Aug 12, 2005 | 2.982 | 3.031 | 2.970 | 3.016 | 1,908,167 | +0.06(+2.15%) |
Aug 11, 2005 | 2.821 | 2.967 | 2.821 | 2.953 | 3,285,461 | +0.14(+5.13%) |
Aug 10, 2005 | 2.818 | 2.852 | 2.736 | 2.809 | 2,187,892 | -0.04(-1.40%) |
Aug 09, 2005 | 2.839 | 2.918 | 2.826 | 2.849 | 1,508,905 | +0.03(+0.97%) |
Aug 08, 2005 | 2.863 | 2.909 | 2.816 | 2.821 | 1,358,377 | -0.02(-0.66%) |
Aug 05, 2005 | 2.865 | 2.904 | 2.835 | 2.840 | 1,508,100 | -0.02(-0.87%) |
Aug 04, 2005 | 2.963 | 2.970 | 2.846 | 2.865 | 2,092,101 | -0.10(-3.27%) |
Aug 03, 2005 | 3.055 | 3.059 | 2.908 | 2.962 | 3,315,244 | -0.14(-4.60%) |
Aug 02, 2005 | 2.942 | 3.189 | 2.929 | 3.104 | 5,498,307 | +0.13(+4.43%) |
Aug 01, 2005 | 2.906 | 3.004 | 2.876 | 2.973 | 1,504,075 | +0.07(+2.26%) |
Jul 29, 2005 | 2.795 | 2.927 | 2.716 | 2.907 | 2,976,354 | +0.10(+3.72%) |
Jul 28, 2005 | 2.738 | 2.826 | 2.708 | 2.803 | 1,481,536 | +0.03(+1.21%) |
Jul 27, 2005 | 2.702 | 2.793 | 2.702 | 2.769 | 2,019,655 | +0.12(+4.60%) |
Jul 26, 2005 | 2.599 | 2.704 | 2.563 | 2.647 | 2,429,381 | +0.06(+2.35%) |
Jul 25, 2005 | 2.621 | 2.671 | 2.584 | 2.586 | 1,327,788 | -0.02(-0.86%) |
Jul 22, 2005 | 2.472 | 2.609 | 2.467 | 2.609 | 1,544,726 | +0.13(+5.10%) |
Jul 21, 2005 | 2.478 | 2.485 | 2.444 | 2.482 | 949,052 | -0.01(-0.35%) |
Jul 20, 2005 | 2.447 | 2.491 | 2.406 | 2.491 | 1,027,536 | +0.04(+1.47%) |
Jul 19, 2005 | 2.399 | 2.463 | 2.399 | 2.455 | 1,638,504 | +0.06(+2.33%) |
Jul 18, 2005 | 2.429 | 2.429 | 2.373 | 2.399 | 1,985,444 | -0.02(-0.97%) |
Jul 15, 2005 | 2.414 | 2.465 | 2.385 | 2.422 | 2,729,230 | -0.00(-0.15%) |
Jul 14, 2005 | 2.563 | 2.624 | 2.399 | 2.426 | 3,984,974 | -0.14(-5.33%) |
Jul 13, 2005 | 2.503 | 2.563 | 2.480 | 2.563 | 1,764,481 | +0.06(+2.59%) |
Jul 12, 2005 | 2.491 | 2.532 | 2.485 | 2.498 | 1,476,304 | -0.00(-0.20%) |
Jul 11, 2005 | 2.450 | 2.518 | 2.422 | 2.503 | 2,435,419 | +0.04(+1.82%) |
Jul 08, 2005 | 2.399 | 2.478 | 2.399 | 2.458 | 3,320,477 | +0.06(+2.54%) |
Jul 07, 2005 | 2.133 | 2.465 | 2.129 | 2.398 | 6,398,659 | +0.26(+12.41%) |
Jul 06, 2005 | 2.134 | 2.147 | 2.116 | 2.133 | 1,450,545 | -0.01(-0.41%) |
Jul 05, 2005 | 2.111 | 2.162 | 2.108 | 2.142 | 639,141 | +0.02(+1.17%) |
Jul 01, 2005 | 2.068 | 2.139 | 2.047 | 2.117 | 641,556 | +0.06(+2.77%) |
Jun 30, 2005 | 2.106 | 2.124 | 2.060 | 2.060 | 807,781 | -0.03(-1.66%) |
Jun 29, 2005 | 2.145 | 2.149 | 2.056 | 2.095 | 2,077,612 | -0.05(-2.54%) |
Jun 28, 2005 | 2.068 | 2.159 | 2.061 | 2.149 | 1,847,392 | +0.11(+5.49%) |
Jun 27, 2005 | 1.949 | 2.071 | 1.949 | 2.037 | 1,593,024 | +0.09(+4.73%) |
Jun 24, 2005 | 2.019 | 2.019 | 1.907 | 1.945 | 2,336,408 | -0.08(-4.04%) |
Jun 23, 2005 | 2.145 | 2.145 | 1.988 | 2.027 | 3,063,291 | -0.13(-5.99%) |
Jun 22, 2005 | 2.154 | 2.190 | 2.150 | 2.157 | 902,767 | +0.00(+0.06%) |
Jun 21, 2005 | 2.158 | 2.165 | 2.124 | 2.155 | 696,696 | -0.00(-0.06%) |
Jun 20, 2005 | 2.157 | 2.173 | 2.112 | 2.157 | 703,941 | -0.01(-0.29%) |
Jun 17, 2005 | 2.204 | 2.205 | 2.139 | 2.163 | 1,457,387 | -0.02(-0.85%) |
Jun 16, 2005 | 2.117 | 2.215 | 2.116 | 2.181 | 2,508,670 | +0.08(+3.84%) |
Jun 15, 2005 | 2.075 | 2.108 | 2.056 | 2.101 | 1,424,786 | +0.02(+1.08%) |
Jun 14, 2005 | 1.969 | 2.114 | 1.969 | 2.078 | 2,686,970 | +0.12(+5.89%) |
Jun 13, 2005 | 1.933 | 1.985 | 1.933 | 1.963 | 1,289,955 | +0.01(+0.77%) |
Jun 10, 2005 | 1.959 | 1.963 | 1.918 | 1.948 | 1,200,604 | -0.01(-0.76%) |
Jun 09, 2005 | 1.986 | 1.988 | 1.863 | 1.963 | 4,113,769 | -0.02(-1.13%) |
Jun 08, 2005 | 2.010 | 2.052 | 1.984 | 1.985 | 1,812,376 | -0.02(-1.24%) |
Jun 07, 2005 | 1.988 | 2.036 | 1.980 | 2.010 | 2,034,949 | +0.04(+2.08%) |
Jun 06, 2005 | 2.011 | 2.011 | 1.912 | 1.969 | 2,343,250 | -0.01(-0.50%) |
Jun 03, 2005 | 2.013 | 2.054 | 1.949 | 1.979 | 2,261,949 | -0.04(-2.09%) |
Jun 02, 2005 | 2.065 | 2.072 | 1.973 | 2.021 | 3,769,647 | -0.04(-2.11%) |