Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.398 | 2.452 | 2.392 | 2.452 | 24,303,428 | +0.09(+3.99%) |
Aug 30, 2005 | 2.331 | 2.358 | 2.323 | 2.358 | 18,866,800 | +0.05(+2.16%) |
Aug 29, 2005 | 2.294 | 2.319 | 2.275 | 2.308 | 17,898,388 | +0.05(+2.44%) |
Aug 26, 2005 | 2.308 | 2.311 | 2.242 | 2.253 | 18,114,016 | -0.06(-2.39%) |
Aug 25, 2005 | 2.285 | 2.311 | 2.273 | 2.308 | 36,464,076 | +0.04(+1.73%) |
Aug 24, 2005 | 2.228 | 2.273 | 2.225 | 2.269 | 16,845,768 | +0.03(+1.44%) |
Aug 23, 2005 | 2.294 | 2.295 | 2.232 | 2.237 | 20,561,202 | -0.06(-2.48%) |
Aug 22, 2005 | 2.240 | 2.308 | 2.240 | 2.294 | 26,304,048 | +0.08(+3.50%) |
Aug 19, 2005 | 2.238 | 2.253 | 2.160 | 2.216 | 47,500,648 | -0.01(-0.60%) |
Aug 18, 2005 | 2.278 | 2.292 | 2.216 | 2.229 | 26,319,358 | -0.02(-1.06%) |
Aug 17, 2005 | 2.308 | 2.312 | 2.246 | 2.253 | 32,455,182 | -0.04(-1.58%) |
Aug 16, 2005 | 2.353 | 2.374 | 2.287 | 2.289 | 25,535,952 | -0.07(-3.15%) |
Aug 15, 2005 | 2.352 | 2.383 | 2.299 | 2.364 | 26,238,976 | +0.03(+1.07%) |
Aug 12, 2005 | 2.269 | 2.341 | 2.250 | 2.339 | 33,302,384 | +0.02(+0.73%) |
Aug 11, 2005 | 2.351 | 2.363 | 2.284 | 2.322 | 27,454,914 | -0.03(-1.17%) |
Aug 10, 2005 | 2.341 | 2.357 | 2.332 | 2.349 | 30,531,118 | +0.04(+1.63%) |
Aug 09, 2005 | 2.273 | 2.312 | 2.248 | 2.312 | 29,991,412 | +0.06(+2.84%) |
Aug 08, 2005 | 2.245 | 2.278 | 2.238 | 2.248 | 18,531,238 | +0.03(+1.22%) |
Aug 05, 2005 | 2.234 | 2.245 | 2.204 | 2.221 | 16,505,101 | +0.01(+0.48%) |
Aug 04, 2005 | 2.224 | 2.234 | 2.195 | 2.210 | 22,668,996 | -0.02(-1.09%) |
Aug 03, 2005 | 2.218 | 2.253 | 2.216 | 2.234 | 23,296,740 | +0.05(+2.06%) |
Aug 02, 2005 | 2.155 | 2.193 | 2.149 | 2.189 | 23,676,960 | +0.07(+3.12%) |
Aug 01, 2005 | 2.061 | 2.132 | 2.058 | 2.123 | 22,425,298 | +0.06(+3.06%) |
Jul 29, 2005 | 2.086 | 2.086 | 2.048 | 2.060 | 17,428,856 | -0.01(-0.30%) |
Jul 28, 2005 | 2.016 | 2.081 | 2.016 | 2.066 | 27,272,458 | +0.06(+3.15%) |
Jul 27, 2005 | 1.967 | 2.012 | 1.947 | 2.003 | 18,606,516 | +0.04(+1.95%) |
Jul 26, 2005 | 1.941 | 1.972 | 1.934 | 1.965 | 26,253,012 | +0.02(+1.21%) |
Jul 25, 2005 | 1.979 | 1.989 | 1.937 | 1.941 | 44,054,432 | -0.09(-4.47%) |
Jul 22, 2005 | 2.010 | 2.033 | 1.994 | 2.032 | 23,235,496 | +0.02(+1.21%) |
Jul 21, 2005 | 2.006 | 2.023 | 1.986 | 2.008 | 19,449,888 | +0.01(+0.35%) |
Jul 20, 2005 | 1.973 | 2.004 | 1.952 | 2.001 | 29,341,976 | +0.03(+1.27%) |
Jul 19, 2005 | 1.983 | 1.991 | 1.961 | 1.976 | 26,531,158 | -0.02(-1.02%) |
Jul 18, 2005 | 1.999 | 2.018 | 1.987 | 1.996 | 18,875,732 | -0.00(-0.14%) |
Jul 15, 2005 | 2.038 | 2.038 | 1.989 | 1.999 | 18,403,646 | -0.04(-2.09%) |
Jul 14, 2005 | 2.087 | 2.102 | 2.026 | 2.042 | 22,279,844 | -0.04(-1.90%) |
Jul 13, 2005 | 2.093 | 2.100 | 2.077 | 2.081 | 11,085,058 | -0.01(-0.52%) |
Jul 12, 2005 | 2.083 | 2.097 | 2.073 | 2.092 | 25,029,418 | +0.02(+0.93%) |
Jul 11, 2005 | 2.077 | 2.094 | 2.066 | 2.073 | 14,587,416 | +0.00(+0.00%) |
Jul 08, 2005 | 2.067 | 2.108 | 2.063 | 2.073 | 24,248,566 | +0.04(+1.73%) |
Jul 07, 2005 | 2.037 | 2.043 | 2.011 | 2.038 | 23,440,918 | -0.01(-0.44%) |
Jul 06, 2005 | 2.069 | 2.083 | 2.041 | 2.047 | 18,910,180 | -0.02(-1.17%) |
Jul 05, 2005 | 2.038 | 2.107 | 2.024 | 2.071 | 23,555,748 | +0.03(+1.34%) |
Jul 01, 2005 | 2.030 | 2.057 | 2.019 | 2.044 | 18,055,324 | +0.00(+0.04%) |
Jun 30, 2005 | 2.045 | 2.062 | 2.039 | 2.043 | 16,665,865 | -0.01(-0.59%) |
Jun 29, 2005 | 2.069 | 2.082 | 2.053 | 2.055 | 13,971,154 | -0.01(-0.55%) |
Jun 28, 2005 | 2.087 | 2.087 | 2.054 | 2.066 | 13,173,714 | -0.01(-0.45%) |
Jun 27, 2005 | 1.993 | 2.088 | 1.974 | 2.076 | 34,330,764 | +0.09(+4.52%) |
Jun 24, 2005 | 2.015 | 2.026 | 1.977 | 1.986 | 20,432,334 | -0.03(-1.32%) |
Jun 23, 2005 | 2.042 | 2.067 | 2.013 | 2.013 | 14,962,532 | -0.03(-1.63%) |
Jun 22, 2005 | 2.033 | 2.050 | 2.018 | 2.046 | 18,730,278 | +0.01(+0.69%) |
Jun 21, 2005 | 2.043 | 2.083 | 2.021 | 2.032 | 22,222,428 | -0.01(-0.54%) |
Jun 20, 2005 | 2.024 | 2.051 | 2.003 | 2.043 | 21,858,796 | +0.04(+1.94%) |
Jun 17, 2005 | 1.961 | 2.010 | 1.961 | 2.004 | 24,587,956 | +0.06(+3.04%) |
Jun 16, 2005 | 1.901 | 1.948 | 1.897 | 1.945 | 19,786,728 | +0.05(+2.63%) |
Jun 15, 2005 | 1.889 | 1.908 | 1.877 | 1.895 | 22,509,508 | +0.01(+0.33%) |
Jun 14, 2005 | 1.871 | 1.906 | 1.855 | 1.889 | 35,734,256 | +0.03(+1.71%) |
Jun 13, 2005 | 1.861 | 1.867 | 1.845 | 1.857 | 8,202,790 | +0.01(+0.30%) |
Jun 10, 2005 | 1.837 | 1.862 | 1.835 | 1.852 | 9,809,154 | +0.03(+1.39%) |
Jun 09, 2005 | 1.793 | 1.833 | 1.789 | 1.826 | 22,352,570 | +0.01(+0.43%) |
Jun 08, 2005 | 1.823 | 1.859 | 1.818 | 1.818 | 15,079,915 | +0.00(+0.24%) |
Jun 07, 2005 | 1.834 | 1.852 | 1.808 | 1.814 | 18,857,868 | -0.05(-2.59%) |
Jun 06, 2005 | 1.858 | 1.873 | 1.824 | 1.862 | 19,710,172 | -0.03(-1.70%) |
Jun 03, 2005 | 1.912 | 1.916 | 1.875 | 1.894 | 11,153,957 | -0.01(-0.60%) |
Jun 02, 2005 | 1.879 | 1.911 | 1.876 | 1.906 | 18,865,524 | +0.03(+1.63%) |