Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.320 | 3.580 | 2.920 | 3.250 | 889,140 | +0.05(+1.56%) |
Aug 30, 2005 | 3.480 | 3.480 | 3.060 | 3.200 | 877,385 | -0.28(-8.05%) |
Aug 29, 2005 | 2.950 | 3.840 | 2.930 | 3.480 | 4,298,678 | +0.31(+9.78%) |
Aug 26, 2005 | 2.270 | 3.260 | 2.050 | 3.170 | 3,031,448 | +0.93(+41.52%) |
Aug 25, 2005 | 2.350 | 2.380 | 2.100 | 2.240 | 737,325 | -0.13(-5.49%) |
Aug 24, 2005 | 2.690 | 2.770 | 2.310 | 2.370 | 781,863 | -0.36(-13.19%) |
Aug 23, 2005 | 2.760 | 3.000 | 2.550 | 2.730 | 1,871,000 | +0.24(+9.64%) |
Aug 22, 2005 | 1.800 | 2.500 | 1.750 | 2.490 | 1,604,372 | +0.70(+39.11%) |
Aug 19, 2005 | 1.780 | 1.850 | 1.720 | 1.790 | 319,196 | +0.11(+6.55%) |
Aug 18, 2005 | 1.950 | 1.960 | 1.600 | 1.680 | 430,036 | -0.24(-12.50%) |
Aug 17, 2005 | 1.510 | 2.200 | 1.500 | 1.920 | 2,396,077 | +0.67(+53.60%) |
Aug 16, 2005 | 1.050 | 1.340 | 0.9300 | 1.250 | 985,300 | +0.37(+42.21%) |
Aug 15, 2005 | 0.8200 | 0.8790 | 0.8200 | 0.8790 | 10,200 | +0.03(+3.41%) |
Aug 12, 2005 | 0.8400 | 0.9000 | 0.7800 | 0.8500 | 23,811 | -0.04(-4.39%) |
Aug 11, 2005 | 0.8010 | 0.8890 | 0.7900 | 0.8890 | 15,378 | +0.08(+9.75%) |
Aug 10, 2005 | 0.8200 | 0.8800 | 0.8100 | 0.8100 | 4,493 | +0.00(+0.00%) |
Aug 09, 2005 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 9,020 | -0.01(-1.23%) |
Aug 08, 2005 | 0.8500 | 0.9400 | 0.8201 | 0.8201 | 24,450 | +0.01(+1.25%) |
Aug 05, 2005 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 5,100 | +0.00(+0.00%) |
Aug 04, 2005 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,580 | +0.01(+1.25%) |
Aug 03, 2005 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 13,200 | -0.03(-3.15%) |
Aug 02, 2005 | 0.8300 | 0.8900 | 0.8260 | 0.8260 | 16,300 | -0.01(-1.67%) |
Aug 01, 2005 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | 11,550 | +0.04(+5.00%) |
Jul 29, 2005 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 200 | +0.01(+1.27%) |
Jul 28, 2005 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 9,601 | -0.03(-3.66%) |
Jul 27, 2005 | 0.7800 | 0.8400 | 0.7800 | 0.8200 | 30,113 | -0.01(-1.20%) |
Jul 26, 2005 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 899 | +0.03(+3.75%) |
Jul 25, 2005 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 3,426 | +0.02(+2.56%) |
Jul 22, 2005 | 0.7800 | 0.8400 | 0.7800 | 0.7800 | 11,460 | +0.00(+0.00%) |
Jul 21, 2005 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 11,375 | -0.01(-1.27%) |
Jul 20, 2005 | 0.7901 | 0.8100 | 0.7900 | 0.7900 | 12,185 | +0.00(+0.00%) |
Jul 19, 2005 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 18,503 | -0.03(-3.66%) |
Jul 18, 2005 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | 21,400 | -0.03(-3.53%) |
Jul 15, 2005 | 0.7901 | 0.8500 | 0.7800 | 0.8500 | 11,840 | +0.00(+0.00%) |
Jul 14, 2005 | 0.8900 | 0.8900 | 0.7900 | 0.8500 | 18,736 | +0.05(+5.72%) |
Jul 13, 2005 | 0.8000 | 0.8300 | 0.8000 | 0.8040 | 15,900 | -0.03(-3.13%) |
Jul 12, 2005 | 0.8500 | 0.8840 | 0.7800 | 0.8300 | 13,240 | -0.03(-3.49%) |
Jul 11, 2005 | 0.8700 | 0.8900 | 0.8100 | 0.8600 | 2,030 | +0.06(+7.50%) |
Jul 08, 2005 | 0.8100 | 0.8280 | 0.7800 | 0.8000 | 19,491 | -0.04(-4.76%) |
Jul 07, 2005 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 10,600 | +0.02(+2.43%) |
Jul 06, 2005 | 0.8100 | 0.8400 | 0.8100 | 0.8201 | 2,340 | -0.02(-2.37%) |
Jul 05, 2005 | 0.8240 | 0.8400 | 0.8100 | 0.8400 | 7,400 | +0.00(+0.00%) |
Jul 01, 2005 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | 1,200 | +0.02(+2.44%) |
Jun 30, 2005 | 0.8300 | 0.8400 | 0.8040 | 0.8200 | 13,210 | -0.01(-1.20%) |
Jun 29, 2005 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 0.8500 | 0.8700 | 0.8200 | 0.8300 | 14,200 | -0.02(-2.35%) |
Jun 27, 2005 | 0.9400 | 0.9999 | 0.8400 | 0.8500 | 10,400 | -0.05(-5.56%) |
Jun 24, 2005 | 0.9600 | 1.000 | 0.9000 | 0.9000 | 15,500 | -0.05(-5.26%) |
Jun 23, 2005 | 1.010 | 1.020 | 0.9500 | 0.9500 | 15,150 | -0.02(-2.06%) |
Jun 22, 2005 | 0.9600 | 1.040 | 0.9000 | 0.9700 | 46,293 | +0.01(+1.04%) |
Jun 21, 2005 | 0.9900 | 1.050 | 0.9510 | 0.9600 | 79,942 | -0.02(-2.04%) |
Jun 20, 2005 | 0.8100 | 1.040 | 0.7900 | 0.9800 | 86,554 | +0.14(+16.67%) |
Jun 17, 2005 | 0.8790 | 0.8800 | 0.8400 | 0.8400 | 616 | -0.03(-3.45%) |
Jun 16, 2005 | 0.8700 | 0.9100 | 0.8510 | 0.8700 | 8,285 | -0.04(-4.40%) |
Jun 15, 2005 | 0.8500 | 0.9600 | 0.8500 | 0.9100 | 30,391 | +0.10(+12.35%) |
Jun 14, 2005 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | 13,200 | -0.01(-1.22%) |
Jun 13, 2005 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 1,934 | -0.03(-3.53%) |
Jun 10, 2005 | 0.8410 | 0.8500 | 0.8000 | 0.8500 | 8,465 | +0.02(+2.41%) |
Jun 09, 2005 | 0.8000 | 0.8301 | 0.8000 | 0.8300 | 3,378 | -0.02(-2.35%) |
Jun 08, 2005 | 0.8900 | 0.9100 | 0.8400 | 0.8500 | 15,172 | -0.08(-8.60%) |
Jun 07, 2005 | 0.8700 | 0.9300 | 0.8200 | 0.9300 | 12,371 | +0.04(+4.49%) |
Jun 06, 2005 | 0.9100 | 0.9300 | 0.8700 | 0.8900 | 10,458 | -0.02(-2.20%) |
Jun 03, 2005 | 0.9000 | 0.9800 | 0.8800 | 0.9100 | 36,588 | +0.01(+1.11%) |
Jun 02, 2005 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 14,869 | -0.03(-3.23%) |