Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.261 | 2.543 | 2.261 | 2.434 | 3,552,726 | +0.19(+8.56%) |
Aug 30, 2005 | 2.123 | 2.256 | 2.123 | 2.242 | 1,185,724 | +0.13(+6.27%) |
Aug 29, 2005 | 2.101 | 2.130 | 2.095 | 2.110 | 512,797 | +0.01(+0.55%) |
Aug 26, 2005 | 2.172 | 2.190 | 2.085 | 2.098 | 743,460 | -0.06(-2.72%) |
Aug 25, 2005 | 2.166 | 2.173 | 2.117 | 2.157 | 899,142 | +0.00(+0.10%) |
Aug 24, 2005 | 2.089 | 2.180 | 2.080 | 2.155 | 871,819 | +0.07(+3.58%) |
Aug 23, 2005 | 2.069 | 2.088 | 2.042 | 2.080 | 395,877 | +0.02(+1.07%) |
Aug 22, 2005 | 2.077 | 2.092 | 2.038 | 2.058 | 566,809 | -0.01(-0.36%) |
Aug 19, 2005 | 1.993 | 2.082 | 1.993 | 2.066 | 638,613 | +0.09(+4.40%) |
Aug 18, 2005 | 1.978 | 2.000 | 1.927 | 1.979 | 970,947 | -0.02(-1.10%) |
Aug 17, 2005 | 2.028 | 2.046 | 1.941 | 2.001 | 827,973 | -0.03(-1.65%) |
Aug 16, 2005 | 2.109 | 2.109 | 2.034 | 2.034 | 312,634 | -0.08(-3.96%) |
Aug 15, 2005 | 2.130 | 2.130 | 2.056 | 2.118 | 394,606 | -0.02(-1.03%) |
Aug 12, 2005 | 2.225 | 2.245 | 2.111 | 2.140 | 449,889 | -0.08(-3.50%) |
Aug 11, 2005 | 2.235 | 2.246 | 2.194 | 2.218 | 324,072 | -0.01(-0.28%) |
Aug 10, 2005 | 2.194 | 2.255 | 2.194 | 2.224 | 556,642 | +0.04(+1.92%) |
Aug 09, 2005 | 2.203 | 2.217 | 2.158 | 2.182 | 343,771 | -0.01(-0.48%) |
Aug 08, 2005 | 2.225 | 2.241 | 2.180 | 2.193 | 329,156 | +0.00(+0.14%) |
Aug 05, 2005 | 2.198 | 2.198 | 2.136 | 2.190 | 768,878 | -0.01(-0.38%) |
Aug 04, 2005 | 2.219 | 2.235 | 2.183 | 2.198 | 578,882 | -0.01(-0.47%) |
Aug 03, 2005 | 2.201 | 2.266 | 2.196 | 2.208 | 1,868,819 | +0.03(+1.20%) |
Aug 02, 2005 | 2.051 | 2.183 | 2.051 | 2.182 | 2,014,969 | +0.12(+5.64%) |
Aug 01, 2005 | 2.051 | 2.093 | 2.051 | 2.066 | 440,357 | +0.02(+1.03%) |
Jul 29, 2005 | 2.067 | 2.086 | 2.026 | 2.045 | 641,155 | -0.01(-0.66%) |
Jul 28, 2005 | 2.053 | 2.084 | 2.046 | 2.058 | 1,150,140 | +0.02(+0.87%) |
Jul 27, 2005 | 2.072 | 2.072 | 1.993 | 2.041 | 1,198,433 | +0.03(+1.30%) |
Jul 26, 2005 | 2.025 | 2.025 | 1.988 | 2.014 | 603,029 | -0.00(-0.10%) |
Jul 25, 2005 | 2.032 | 2.050 | 2.009 | 2.016 | 686,271 | -0.00(-0.16%) |
Jul 22, 2005 | 1.892 | 2.024 | 1.892 | 2.020 | 1,349,032 | +0.14(+7.72%) |
Jul 21, 2005 | 1.887 | 1.887 | 1.846 | 1.875 | 442,899 | -0.01(-0.67%) |
Jul 20, 2005 | 1.884 | 1.888 | 1.844 | 1.887 | 573,163 | +0.01(+0.39%) |
Jul 19, 2005 | 1.861 | 1.890 | 1.857 | 1.880 | 1,659,125 | +0.03(+1.82%) |
Jul 18, 2005 | 1.888 | 1.888 | 1.832 | 1.846 | 252,268 | -0.04(-2.28%) |
Jul 15, 2005 | 1.920 | 1.920 | 1.874 | 1.890 | 729,481 | -0.03(-1.80%) |
Jul 14, 2005 | 1.972 | 1.992 | 1.894 | 1.924 | 662,760 | -0.04(-2.03%) |
Jul 13, 2005 | 1.973 | 1.973 | 1.921 | 1.964 | 430,190 | -0.01(-0.48%) |
Jul 12, 2005 | 1.945 | 1.993 | 1.921 | 1.973 | 1,109,472 | +0.04(+2.01%) |
Jul 11, 2005 | 1.841 | 1.936 | 1.841 | 1.935 | 334,875 | +0.08(+4.18%) |
Jul 08, 2005 | 1.807 | 1.873 | 1.807 | 1.857 | 319,624 | +0.05(+2.61%) |
Jul 07, 2005 | 1.837 | 1.838 | 1.786 | 1.810 | 359,657 | -0.05(-2.93%) |
Jul 06, 2005 | 1.888 | 1.908 | 1.839 | 1.864 | 240,195 | -0.02(-0.84%) |
Jul 05, 2005 | 1.784 | 1.880 | 1.784 | 1.880 | 191,266 | +0.10(+5.66%) |
Jul 01, 2005 | 1.773 | 1.783 | 1.747 | 1.779 | 359,021 | +0.00(+0.24%) |
Jun 30, 2005 | 1.810 | 1.827 | 1.774 | 1.775 | 750,450 | -0.03(-1.91%) |
Jun 29, 2005 | 1.784 | 1.812 | 1.778 | 1.810 | 184,276 | +0.02(+1.11%) |
Jun 28, 2005 | 1.768 | 1.793 | 1.746 | 1.790 | 288,488 | +0.04(+2.16%) |
Jun 27, 2005 | 1.728 | 1.778 | 1.720 | 1.752 | 387,616 | +0.03(+1.52%) |
Jun 24, 2005 | 1.763 | 1.771 | 1.701 | 1.726 | 453,701 | -0.04(-2.20%) |
Jun 23, 2005 | 1.773 | 1.800 | 1.757 | 1.765 | 195,714 | -0.03(-1.41%) |
Jun 22, 2005 | 1.802 | 1.802 | 1.757 | 1.790 | 242,101 | -0.01(-0.58%) |
Jun 21, 2005 | 1.817 | 1.830 | 1.778 | 1.800 | 310,728 | -0.02(-0.92%) |
Jun 20, 2005 | 1.810 | 1.836 | 1.810 | 1.817 | 156,317 | +0.02(+0.99%) |
Jun 17, 2005 | 1.800 | 1.831 | 1.791 | 1.799 | 549,652 | +0.02(+0.88%) |
Jun 16, 2005 | 1.721 | 1.784 | 1.721 | 1.784 | 196,349 | +0.05(+3.03%) |
Jun 15, 2005 | 1.710 | 1.734 | 1.702 | 1.731 | 327,885 | +0.02(+1.41%) |
Jun 14, 2005 | 1.696 | 1.709 | 1.686 | 1.707 | 153,140 | +0.01(+0.68%) |
Jun 13, 2005 | 1.668 | 1.695 | 1.658 | 1.695 | 223,673 | -0.01(-0.61%) |
Jun 10, 2005 | 1.692 | 1.736 | 1.690 | 1.706 | 266,883 | +0.02(+1.12%) |
Jun 09, 2005 | 1.626 | 1.687 | 1.625 | 1.687 | 248,455 | +0.05(+3.21%) |
Jun 08, 2005 | 1.618 | 1.647 | 1.618 | 1.635 | 396,512 | +0.02(+1.04%) |
Jun 07, 2005 | 1.595 | 1.653 | 1.595 | 1.618 | 603,029 | +0.02(+1.45%) |
Jun 06, 2005 | 1.589 | 1.600 | 1.567 | 1.595 | 275,144 | +0.02(+1.40%) |
Jun 03, 2005 | 1.528 | 1.597 | 1.506 | 1.573 | 236,382 | +0.04(+2.74%) |
Jun 02, 2005 | 1.560 | 1.561 | 1.528 | 1.531 | 298,019 | -0.04(-2.47%) |