Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.289 | 2.374 | 2.282 | 2.345 | 296,552,992 | +0.05(+2.23%) |
Aug 30, 2005 | 2.211 | 2.299 | 2.208 | 2.294 | 310,304,000 | +0.08(+3.59%) |
Aug 29, 2005 | 2.190 | 2.217 | 2.173 | 2.215 | 112,299,824 | +0.00(+0.17%) |
Aug 26, 2005 | 2.247 | 2.247 | 2.189 | 2.211 | 105,773,592 | -0.03(-1.53%) |
Aug 25, 2005 | 2.240 | 2.257 | 2.221 | 2.245 | 96,959,456 | +0.02(+0.69%) |
Aug 24, 2005 | 2.214 | 2.277 | 2.203 | 2.230 | 168,296,688 | +0.00(+0.07%) |
Aug 23, 2005 | 2.212 | 2.240 | 2.204 | 2.228 | 83,216,304 | +0.01(+0.66%) |
Aug 22, 2005 | 2.228 | 2.264 | 2.188 | 2.214 | 178,959,200 | -0.02(-0.82%) |
Aug 19, 2005 | 2.252 | 2.259 | 2.225 | 2.232 | 138,082,944 | -0.02(-0.71%) |
Aug 18, 2005 | 2.290 | 2.302 | 2.238 | 2.248 | 269,058,848 | -0.06(-2.58%) |
Aug 17, 2005 | 2.298 | 2.336 | 2.296 | 2.308 | 198,694,864 | +0.00(+0.00%) |
Aug 16, 2005 | 2.325 | 2.346 | 2.291 | 2.308 | 208,478,320 | -0.04(-1.69%) |
Aug 15, 2005 | 2.297 | 2.371 | 2.268 | 2.348 | 288,704,256 | +0.06(+2.54%) |
Aug 12, 2005 | 2.286 | 2.309 | 2.209 | 2.290 | 750,673,472 | +0.13(+6.02%) |
Aug 11, 2005 | 2.130 | 2.163 | 2.109 | 2.160 | 229,430,544 | +0.03(+1.40%) |
Aug 10, 2005 | 2.171 | 2.182 | 2.108 | 2.130 | 144,075,456 | -0.03(-1.49%) |
Aug 09, 2005 | 2.170 | 2.176 | 2.138 | 2.162 | 95,460,344 | -0.01(-0.25%) |
Aug 08, 2005 | 2.174 | 2.215 | 2.152 | 2.167 | 237,275,376 | +0.01(+0.35%) |
Aug 05, 2005 | 2.103 | 2.164 | 2.088 | 2.160 | 223,720,592 | +0.05(+2.54%) |
Aug 04, 2005 | 2.112 | 2.121 | 2.101 | 2.106 | 116,561,688 | -0.02(-1.04%) |
Aug 03, 2005 | 2.128 | 2.148 | 2.109 | 2.128 | 169,485,776 | +0.00(+0.00%) |
Aug 02, 2005 | 2.102 | 2.135 | 2.099 | 2.128 | 138,220,304 | +0.03(+1.35%) |
Aug 01, 2005 | 2.081 | 2.109 | 2.067 | 2.100 | 127,228,136 | +0.03(+1.52%) |
Jul 29, 2005 | 2.076 | 2.098 | 2.052 | 2.069 | 115,003,712 | -0.02(-0.77%) |
Jul 28, 2005 | 2.065 | 2.095 | 2.037 | 2.085 | 134,488,224 | +0.02(+0.78%) |
Jul 27, 2005 | 2.030 | 2.078 | 1.996 | 2.069 | 264,184,784 | +0.04(+2.04%) |
Jul 26, 2005 | 1.978 | 2.030 | 1.970 | 2.027 | 248,377,424 | +0.04(+2.08%) |
Jul 25, 2005 | 1.952 | 2.047 | 1.943 | 1.986 | 318,839,520 | +0.01(+0.58%) |
Jul 22, 2005 | 2.037 | 2.066 | 1.960 | 1.975 | 228,680,992 | -0.05(-2.60%) |
Jul 21, 2005 | 2.036 | 2.045 | 1.985 | 2.027 | 194,429,072 | -0.04(-1.70%) |
Jul 20, 2005 | 2.008 | 2.071 | 1.981 | 2.062 | 172,181,808 | +0.03(+1.50%) |
Jul 19, 2005 | 2.017 | 2.037 | 2.001 | 2.032 | 169,368,032 | +0.03(+1.37%) |
Jul 18, 2005 | 2.050 | 2.050 | 1.984 | 2.004 | 341,714,688 | -0.05(-2.49%) |
Jul 15, 2005 | 2.072 | 2.078 | 2.020 | 2.056 | 400,074,016 | -0.02(-1.07%) |
Jul 14, 2005 | 2.197 | 2.240 | 2.075 | 2.078 | 612,037,184 | -0.10(-4.43%) |
Jul 13, 2005 | 2.180 | 2.186 | 2.137 | 2.174 | 194,511,488 | +0.00(+0.14%) |
Jul 12, 2005 | 2.182 | 2.188 | 2.127 | 2.171 | 184,527,888 | -0.01(-0.56%) |
Jul 11, 2005 | 2.170 | 2.205 | 2.161 | 2.183 | 130,646,264 | +0.03(+1.49%) |
Jul 08, 2005 | 2.137 | 2.158 | 2.110 | 2.151 | 133,471,808 | +0.03(+1.26%) |
Jul 07, 2005 | 2.106 | 2.140 | 2.099 | 2.124 | 152,363,728 | -0.02(-0.71%) |
Jul 06, 2005 | 2.091 | 2.149 | 2.067 | 2.140 | 230,109,472 | +0.06(+2.68%) |
Jul 05, 2005 | 2.059 | 2.092 | 2.040 | 2.084 | 127,031,912 | +0.03(+1.56%) |
Jul 01, 2005 | 2.036 | 2.055 | 2.011 | 2.052 | 103,069,704 | +0.01(+0.45%) |
Jun 30, 2005 | 2.062 | 2.081 | 2.027 | 2.043 | 194,005,248 | -0.01(-0.26%) |
Jun 29, 2005 | 2.068 | 2.072 | 2.031 | 2.048 | 92,736,832 | -0.02(-0.92%) |
Jun 28, 2005 | 2.062 | 2.081 | 2.040 | 2.067 | 85,782,840 | +0.01(+0.63%) |
Jun 27, 2005 | 2.058 | 2.075 | 2.036 | 2.054 | 115,961,264 | -0.02(-0.81%) |
Jun 24, 2005 | 2.135 | 2.136 | 2.059 | 2.071 | 155,546,400 | -0.07(-3.18%) |
Jun 23, 2005 | 2.102 | 2.165 | 2.095 | 2.139 | 273,717,088 | +0.03(+1.56%) |
Jun 22, 2005 | 2.131 | 2.145 | 2.080 | 2.106 | 229,140,144 | -0.00(-0.11%) |
Jun 21, 2005 | 2.102 | 2.118 | 2.082 | 2.108 | 140,025,504 | +0.02(+0.95%) |
Jun 20, 2005 | 2.057 | 2.102 | 2.024 | 2.088 | 198,200,400 | +0.03(+1.52%) |
Jun 17, 2005 | 2.087 | 2.091 | 2.052 | 2.057 | 149,239,936 | -0.00(-0.22%) |
Jun 16, 2005 | 2.050 | 2.075 | 2.020 | 2.062 | 159,996,640 | +0.01(+0.52%) |
Jun 15, 2005 | 2.044 | 2.060 | 1.970 | 2.051 | 546,072,384 | -0.01(-0.30%) |
Jun 14, 2005 | 2.187 | 2.223 | 1.988 | 2.057 | 787,625,344 | -0.13(-5.91%) |
Jun 13, 2005 | 2.140 | 2.247 | 2.134 | 2.186 | 461,086,208 | +0.05(+2.22%) |
Jun 10, 2005 | 2.161 | 2.163 | 2.124 | 2.139 | 152,100,800 | -0.02(-1.13%) |
Jun 09, 2005 | 2.060 | 2.164 | 2.058 | 2.163 | 202,729,120 | +0.09(+4.20%) |
Jun 08, 2005 | 2.096 | 2.125 | 2.054 | 2.076 | 202,340,608 | -0.01(-0.69%) |
Jun 07, 2005 | 2.128 | 2.163 | 2.083 | 2.091 | 318,572,640 | -0.05(-2.43%) |
Jun 06, 2005 | 2.124 | 2.166 | 2.123 | 2.143 | 167,731,568 | -0.02(-0.95%) |
Jun 03, 2005 | 2.161 | 2.181 | 2.140 | 2.163 | 183,013,072 | -0.01(-0.25%) |
Jun 02, 2005 | 2.083 | 2.169 | 2.083 | 2.169 | 223,802,992 | +0.08(+3.73%) |