Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.188 | 2.206 | 2.138 | 2.186 | 380,237 | -0.03(-1.30%) |
Aug 30, 2005 | 2.140 | 2.240 | 2.140 | 2.215 | 183,090 | +0.04(+1.76%) |
Aug 29, 2005 | 2.156 | 2.181 | 2.138 | 2.177 | 142,697 | +0.00(+0.18%) |
Aug 26, 2005 | 2.115 | 2.175 | 2.052 | 2.173 | 463,771 | +0.04(+1.98%) |
Aug 25, 2005 | 2.192 | 2.198 | 2.129 | 2.131 | 252,791 | -0.04(-1.94%) |
Aug 24, 2005 | 2.181 | 2.196 | 2.171 | 2.173 | 113,915 | -0.01(-0.61%) |
Aug 23, 2005 | 2.242 | 2.242 | 2.179 | 2.186 | 163,271 | -0.06(-2.73%) |
Aug 22, 2005 | 2.263 | 2.271 | 2.223 | 2.248 | 234,364 | -0.02(-1.10%) |
Aug 19, 2005 | 2.344 | 2.344 | 2.150 | 2.273 | 282,928 | -0.05(-2.23%) |
Aug 18, 2005 | 2.330 | 2.351 | 2.311 | 2.325 | 90,463 | -0.01(-0.41%) |
Aug 17, 2005 | 2.363 | 2.371 | 2.334 | 2.334 | 128,150 | -0.02(-0.98%) |
Aug 16, 2005 | 2.357 | 2.395 | 2.346 | 2.357 | 118,071 | +0.01(+0.49%) |
Aug 15, 2005 | 2.349 | 2.397 | 2.340 | 2.346 | 94,373 | -0.01(-0.24%) |
Aug 12, 2005 | 2.367 | 2.367 | 2.349 | 2.351 | 68,387 | -0.01(-0.49%) |
Aug 11, 2005 | 2.395 | 2.395 | 2.349 | 2.363 | 48,751 | +0.01(+0.57%) |
Aug 10, 2005 | 2.365 | 2.382 | 2.349 | 2.349 | 139,730 | -0.02(-0.73%) |
Aug 09, 2005 | 2.361 | 2.390 | 2.349 | 2.367 | 113,655 | +0.00(+0.00%) |
Aug 08, 2005 | 2.340 | 2.372 | 2.340 | 2.367 | 120,584 | +0.02(+1.06%) |
Aug 05, 2005 | 2.346 | 2.348 | 2.323 | 2.342 | 127,555 | -0.01(-0.33%) |
Aug 04, 2005 | 2.330 | 2.372 | 2.330 | 2.349 | 129,359 | +0.01(+0.49%) |
Aug 03, 2005 | 2.363 | 2.363 | 2.311 | 2.338 | 222,747 | -0.01(-0.49%) |
Aug 02, 2005 | 2.349 | 2.378 | 2.336 | 2.349 | 275,534 | -0.02(-0.89%) |
Aug 01, 2005 | 2.395 | 2.395 | 2.326 | 2.371 | 167,917 | -0.04(-1.67%) |
Jul 29, 2005 | 2.369 | 2.417 | 2.363 | 2.411 | 86,735 | -0.00(-0.08%) |
Jul 28, 2005 | 2.373 | 2.417 | 2.326 | 2.413 | 167,265 | +0.03(+1.21%) |
Jul 27, 2005 | 2.424 | 2.436 | 2.361 | 2.384 | 187,339 | -0.01(-0.56%) |
Jul 26, 2005 | 2.394 | 2.401 | 2.378 | 2.397 | 164,815 | -0.00(-0.16%) |
Jul 25, 2005 | 2.445 | 2.455 | 2.349 | 2.401 | 169,476 | -0.04(-1.80%) |
Jul 22, 2005 | 2.445 | 2.451 | 2.420 | 2.445 | 76,828 | -0.01(-0.54%) |
Jul 21, 2005 | 2.397 | 2.466 | 2.397 | 2.459 | 206,626 | +0.07(+2.96%) |
Jul 20, 2005 | 2.340 | 2.407 | 2.311 | 2.388 | 272,484 | +0.08(+3.32%) |
Jul 19, 2005 | 2.321 | 2.332 | 2.303 | 2.311 | 302,772 | -0.02(-0.66%) |
Jul 18, 2005 | 2.349 | 2.355 | 2.323 | 2.326 | 261,764 | -0.02(-0.82%) |
Jul 15, 2005 | 2.357 | 2.365 | 2.342 | 2.346 | 148,599 | -0.00(-0.16%) |
Jul 14, 2005 | 2.351 | 2.365 | 2.301 | 2.349 | 1,092,789 | -0.00(-0.08%) |
Jul 13, 2005 | 2.363 | 2.394 | 2.349 | 2.351 | 686,008 | -0.00(-0.07%) |
Jul 12, 2005 | 2.394 | 2.395 | 2.353 | 2.353 | 166,389 | -0.05(-1.92%) |
Jul 11, 2005 | 2.384 | 2.403 | 2.384 | 2.399 | 343,082 | -0.00(-0.02%) |
Jul 08, 2005 | 2.363 | 2.399 | 2.351 | 2.399 | 271,076 | +0.02(+1.05%) |
Jul 07, 2005 | 2.374 | 2.378 | 2.363 | 2.374 | 82,668 | -0.01(-0.48%) |
Jul 06, 2005 | 2.374 | 2.386 | 2.371 | 2.386 | 46,665 | +0.00(+0.00%) |
Jul 05, 2005 | 2.394 | 2.394 | 2.369 | 2.386 | 86,552 | -0.01(-0.40%) |
Jul 01, 2005 | 2.404 | 2.404 | 2.371 | 2.395 | 108,451 | -0.02(-0.87%) |
Jun 30, 2005 | 2.417 | 2.426 | 2.394 | 2.417 | 165,482 | +0.01(+0.24%) |
Jun 29, 2005 | 2.395 | 2.417 | 2.361 | 2.411 | 65,138 | +0.06(+2.45%) |
Jun 28, 2005 | 2.401 | 2.405 | 2.342 | 2.353 | 219,421 | -0.05(-1.92%) |
Jun 27, 2005 | 2.426 | 2.451 | 2.399 | 2.399 | 98,284 | -0.02(-0.95%) |
Jun 24, 2005 | 2.382 | 2.422 | 2.361 | 2.422 | 720,055 | +0.05(+2.18%) |
Jun 23, 2005 | 2.397 | 2.407 | 2.340 | 2.371 | 572,889 | -0.02(-0.69%) |
Jun 22, 2005 | 2.403 | 2.442 | 2.384 | 2.387 | 363,270 | -0.03(-1.38%) |
Jun 21, 2005 | 2.465 | 2.465 | 2.403 | 2.420 | 472,546 | -0.05(-2.02%) |
Jun 20, 2005 | 2.455 | 2.478 | 2.426 | 2.470 | 171,269 | +0.00(+0.16%) |
Jun 17, 2005 | 2.503 | 2.509 | 2.466 | 2.466 | 78,460 | -0.03(-1.15%) |
Jun 16, 2005 | 2.493 | 2.522 | 2.493 | 2.495 | 68,845 | +0.00(+0.08%) |
Jun 15, 2005 | 2.482 | 2.518 | 2.476 | 2.493 | 84,759 | +0.01(+0.54%) |
Jun 14, 2005 | 2.522 | 2.522 | 2.468 | 2.480 | 57,536 | +0.00(+0.00%) |
Jun 13, 2005 | 2.495 | 2.497 | 2.468 | 2.480 | 42,233 | -0.02(-0.62%) |
Jun 10, 2005 | 2.520 | 2.530 | 2.495 | 2.495 | 27,112 | +0.00(+0.00%) |
Jun 09, 2005 | 2.503 | 2.535 | 2.493 | 2.495 | 107,283 | -0.01(-0.31%) |
Jun 08, 2005 | 2.541 | 2.541 | 2.503 | 2.503 | 83,215 | -0.06(-2.25%) |
Jun 07, 2005 | 2.551 | 2.566 | 2.537 | 2.560 | 69,737 | +0.01(+0.38%) |
Jun 06, 2005 | 2.532 | 2.568 | 2.532 | 2.551 | 48,073 | +0.02(+0.68%) |
Jun 03, 2005 | 2.534 | 2.562 | 2.532 | 2.534 | 34,412 | -0.03(-1.34%) |
Jun 02, 2005 | 2.535 | 2.568 | 2.520 | 2.568 | 49,986 | +0.04(+1.59%) |