Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.063 | 3.191 | 3.058 | 3.191 | 20,602 | +0.00(+0.00%) |
Aug 30, 2005 | 3.191 | 3.191 | 3.191 | 3.191 | 188 | +0.00(+0.00%) |
Aug 29, 2005 | 3.084 | 3.249 | 2.898 | 3.191 | 32,175 | +0.13(+4.35%) |
Aug 26, 2005 | 2.930 | 3.084 | 2.930 | 3.058 | 6,544 | +0.02(+0.52%) |
Aug 25, 2005 | 2.951 | 3.090 | 2.935 | 3.042 | 16,999 | +0.02(+0.53%) |
Aug 24, 2005 | 2.898 | 3.026 | 2.712 | 3.026 | 10,938 | +0.11(+3.64%) |
Aug 23, 2005 | 2.888 | 2.919 | 2.818 | 2.919 | 18,237 | +0.04(+1.48%) |
Aug 22, 2005 | 2.744 | 2.925 | 2.744 | 2.877 | 11,833 | +0.02(+0.74%) |
Aug 19, 2005 | 2.840 | 2.888 | 2.712 | 2.856 | 29,018 | -0.07(-2.36%) |
Aug 18, 2005 | 2.845 | 2.925 | 2.818 | 2.925 | 12,650 | +0.08(+2.80%) |
Aug 17, 2005 | 3.031 | 3.090 | 2.755 | 2.845 | 40,445 | -0.19(-6.30%) |
Aug 16, 2005 | 2.935 | 3.191 | 2.792 | 3.036 | 21,469 | -0.01(-0.17%) |
Aug 15, 2005 | 3.191 | 3.191 | 3.005 | 3.042 | 39,355 | -0.20(-6.23%) |
Aug 12, 2005 | 3.164 | 3.244 | 3.068 | 3.244 | 38,093 | +0.19(+6.09%) |
Aug 11, 2005 | 2.526 | 4.249 | 2.526 | 3.058 | 356,539 | +0.53(+21.05%) |
Aug 10, 2005 | 2.446 | 2.526 | 2.313 | 2.526 | 11,034 | +0.08(+3.26%) |
Aug 09, 2005 | 2.446 | 2.499 | 2.420 | 2.446 | 11,847 | -0.05(-2.13%) |
Aug 08, 2005 | 2.531 | 2.531 | 2.499 | 2.499 | 3,572 | -0.13(-5.05%) |
Aug 05, 2005 | 2.632 | 2.632 | 2.632 | 2.632 | 2,256 | -0.05(-1.98%) |
Aug 04, 2005 | 2.685 | 2.685 | 2.685 | 2.685 | 2,015 | +0.00(+0.00%) |
Aug 03, 2005 | 2.632 | 2.717 | 2.632 | 2.685 | 32,745 | +0.05(+2.02%) |
Aug 02, 2005 | 2.473 | 2.632 | 2.473 | 2.632 | 11,495 | +0.13(+5.32%) |
Aug 01, 2005 | 2.393 | 2.579 | 2.393 | 2.499 | 13,182 | +0.18(+7.80%) |
Jul 29, 2005 | 2.446 | 2.446 | 2.313 | 2.319 | 8,836 | -0.13(-5.22%) |
Jul 28, 2005 | 2.579 | 2.579 | 2.313 | 2.446 | 12,796 | +0.03(+1.10%) |
Jul 27, 2005 | 2.526 | 2.526 | 2.420 | 2.420 | 2,256 | -0.11(-4.21%) |
Jul 26, 2005 | 2.446 | 2.526 | 2.446 | 2.526 | 2,820 | +0.03(+1.06%) |
Jul 25, 2005 | 2.393 | 2.499 | 2.260 | 2.499 | 17,372 | +0.11(+4.44%) |
Jul 22, 2005 | 2.446 | 2.473 | 2.393 | 2.393 | 63,624 | -0.04(-1.53%) |
Jul 21, 2005 | 2.393 | 2.430 | 2.393 | 2.430 | 18,034 | +0.06(+2.68%) |
Jul 20, 2005 | 2.393 | 2.393 | 2.360 | 2.367 | 3,666 | +0.07(+3.02%) |
Jul 19, 2005 | 2.388 | 2.393 | 2.297 | 2.297 | 2,369 | +0.04(+1.89%) |
Jul 18, 2005 | 2.260 | 2.286 | 2.255 | 2.255 | 3,384 | +0.01(+0.24%) |
Jul 15, 2005 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 2.249 | 2.249 | 2.249 | 2.249 | 10,643 | -0.01(-0.47%) |
Jul 13, 2005 | 2.303 | 2.303 | 2.260 | 2.260 | 959 | -0.08(-3.41%) |
Jul 12, 2005 | 2.393 | 2.418 | 2.340 | 2.340 | 3,008 | -0.05(-2.22%) |
Jul 11, 2005 | 2.393 | 2.473 | 2.340 | 2.393 | 10,182 | +0.00(+0.00%) |
Jul 08, 2005 | 2.313 | 2.393 | 2.265 | 2.393 | 4,137 | +0.13(+5.88%) |
Jul 07, 2005 | 2.260 | 2.260 | 2.260 | 2.260 | 8,650 | +0.00(+0.00%) |
Jul 06, 2005 | 2.260 | 2.260 | 2.260 | 2.260 | 263 | +0.00(+0.00%) |
Jul 05, 2005 | 2.233 | 2.446 | 2.233 | 2.260 | 9,214 | -0.10(-4.28%) |
Jul 01, 2005 | 2.340 | 2.366 | 2.217 | 2.361 | 5,077 | +0.02(+0.68%) |
Jun 30, 2005 | 2.345 | 2.345 | 2.345 | 2.345 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 2.446 | 2.446 | 2.340 | 2.345 | 48,140 | -0.01(-0.23%) |
Jun 28, 2005 | 2.393 | 2.393 | 2.340 | 2.350 | 4,532 | +0.01(+0.45%) |
Jun 27, 2005 | 2.366 | 2.366 | 2.340 | 2.340 | 9,590 | +0.00(+0.00%) |
Jun 24, 2005 | 2.340 | 2.366 | 2.340 | 2.340 | 10,536 | +0.00(+0.00%) |
Jun 23, 2005 | 2.347 | 2.366 | 2.340 | 2.340 | 4,607 | +0.00(+0.00%) |
Jun 22, 2005 | 2.340 | 2.340 | 2.340 | 2.340 | 10,436 | +0.00(+0.00%) |
Jun 21, 2005 | 2.446 | 2.446 | 2.340 | 2.340 | 16,642 | +0.00(+0.00%) |
Jun 20, 2005 | 2.388 | 2.388 | 2.340 | 2.340 | 9,026 | -0.05(-2.22%) |
Jun 17, 2005 | 2.340 | 2.393 | 2.340 | 2.393 | 6,581 | +0.05(+2.27%) |
Jun 16, 2005 | 2.340 | 2.340 | 2.340 | 2.340 | 1,955 | -0.11(-4.35%) |
Jun 15, 2005 | 2.446 | 2.446 | 2.446 | 2.446 | 408 | +0.08(+3.42%) |
Jun 14, 2005 | 2.393 | 2.446 | 2.340 | 2.365 | 14,090 | +0.03(+1.09%) |
Jun 13, 2005 | 2.361 | 2.361 | 2.340 | 2.340 | 3,832 | -0.06(-2.48%) |
Jun 10, 2005 | 2.372 | 2.399 | 2.372 | 2.399 | 528 | -0.07(-2.97%) |
Jun 09, 2005 | 2.350 | 2.473 | 2.350 | 2.473 | 5,192 | +0.08(+3.33%) |
Jun 08, 2005 | 2.415 | 2.521 | 2.393 | 2.393 | 8,953 | -0.03(-1.10%) |
Jun 07, 2005 | 2.366 | 2.420 | 2.366 | 2.420 | 12,431 | +0.05(+2.25%) |
Jun 06, 2005 | 2.446 | 2.446 | 2.366 | 2.366 | 2,914 | -0.05(-2.20%) |
Jun 03, 2005 | 2.393 | 2.420 | 2.366 | 2.420 | 8,086 | +0.03(+1.11%) |
Jun 02, 2005 | 2.446 | 2.446 | 2.393 | 2.393 | 11,486 | -0.05(-2.17%) |