Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.274 | 2.291 | 2.255 | 2.274 | 761,474 | -0.01(-0.36%) |
Sep 29, 2005 | 2.255 | 2.282 | 2.230 | 2.282 | 1,241,850 | +0.03(+1.22%) |
Sep 28, 2005 | 2.288 | 2.307 | 2.244 | 2.255 | 1,717,135 | -0.03(-1.44%) |
Sep 27, 2005 | 2.324 | 2.332 | 2.277 | 2.288 | 821,475 | -0.04(-1.65%) |
Sep 26, 2005 | 2.277 | 2.335 | 2.263 | 2.326 | 873,840 | +0.04(+1.68%) |
Sep 23, 2005 | 2.288 | 2.304 | 2.263 | 2.288 | 657,107 | -0.02(-0.83%) |
Sep 22, 2005 | 2.282 | 2.351 | 2.238 | 2.307 | 1,611,677 | +0.02(+0.72%) |
Sep 21, 2005 | 2.335 | 2.340 | 2.291 | 2.291 | 1,305,488 | -0.04(-1.88%) |
Sep 20, 2005 | 2.310 | 2.370 | 2.308 | 2.335 | 1,669,497 | +0.02(+0.95%) |
Sep 19, 2005 | 2.304 | 2.337 | 2.304 | 2.313 | 1,239,668 | -0.03(-1.29%) |
Sep 16, 2005 | 2.406 | 2.406 | 2.313 | 2.343 | 2,772,071 | -0.04(-1.73%) |
Sep 15, 2005 | 2.395 | 2.420 | 2.379 | 2.384 | 589,106 | -0.02(-0.69%) |
Sep 14, 2005 | 2.431 | 2.450 | 2.390 | 2.401 | 893,841 | -0.03(-1.36%) |
Sep 13, 2005 | 2.461 | 2.475 | 2.428 | 2.434 | 1,490,220 | -0.04(-1.45%) |
Sep 12, 2005 | 2.447 | 2.489 | 2.445 | 2.469 | 725,836 | +0.02(+0.90%) |
Sep 09, 2005 | 2.453 | 2.469 | 2.439 | 2.447 | 991,298 | -0.01(-0.34%) |
Sep 08, 2005 | 2.483 | 2.483 | 2.447 | 2.456 | 691,654 | -0.04(-1.43%) |
Sep 07, 2005 | 2.508 | 2.513 | 2.472 | 2.491 | 928,751 | -0.03(-1.20%) |
Sep 06, 2005 | 2.467 | 2.533 | 2.461 | 2.522 | 1,244,759 | +0.06(+2.23%) |
Sep 02, 2005 | 2.489 | 2.497 | 2.447 | 2.467 | 968,024 | -0.02(-0.99%) |
Sep 01, 2005 | 2.425 | 2.522 | 2.420 | 2.491 | 1,885,502 | +0.05(+2.14%) |
Aug 31, 2005 | 2.329 | 2.439 | 2.324 | 2.439 | 1,381,490 | +0.10(+4.11%) |
Aug 30, 2005 | 2.304 | 2.346 | 2.293 | 2.343 | 869,840 | +0.01(+0.59%) |
Aug 29, 2005 | 2.299 | 2.332 | 2.299 | 2.329 | 1,025,480 | +0.02(+0.71%) |
Aug 26, 2005 | 2.365 | 2.365 | 2.307 | 2.313 | 1,358,944 | -0.06(-2.44%) |
Aug 25, 2005 | 2.398 | 2.406 | 2.357 | 2.370 | 1,173,484 | -0.04(-1.49%) |
Aug 24, 2005 | 2.414 | 2.425 | 2.406 | 2.406 | 1,170,211 | -0.01(-0.57%) |
Aug 23, 2005 | 2.423 | 2.434 | 2.398 | 2.420 | 1,290,942 | -0.01(-0.45%) |
Aug 22, 2005 | 2.406 | 2.447 | 2.406 | 2.431 | 1,042,572 | +0.02(+1.03%) |
Aug 19, 2005 | 2.357 | 2.409 | 2.357 | 2.406 | 1,286,578 | +0.05(+1.98%) |
Aug 18, 2005 | 2.337 | 2.381 | 2.337 | 2.359 | 1,293,851 | +0.01(+0.47%) |
Aug 17, 2005 | 2.348 | 2.376 | 2.337 | 2.348 | 1,148,756 | -0.00(-0.12%) |
Aug 16, 2005 | 2.351 | 2.384 | 2.343 | 2.351 | 1,093,119 | -0.02(-0.70%) |
Aug 15, 2005 | 2.370 | 2.384 | 2.343 | 2.368 | 3,019,713 | -0.02(-0.92%) |
Aug 12, 2005 | 2.392 | 2.401 | 2.368 | 2.390 | 1,862,229 | -0.01(-0.46%) |
Aug 11, 2005 | 2.401 | 2.420 | 2.395 | 2.401 | 1,744,408 | -0.01(-0.23%) |
Aug 10, 2005 | 2.420 | 2.461 | 2.406 | 2.406 | 1,806,591 | -0.03(-1.13%) |
Aug 09, 2005 | 2.434 | 2.458 | 2.419 | 2.434 | 2,118,599 | +0.00(+0.00%) |
Aug 08, 2005 | 2.431 | 2.461 | 2.406 | 2.434 | 2,943,348 | +0.00(+0.11%) |
Aug 05, 2005 | 2.483 | 2.505 | 2.379 | 2.431 | 3,787,733 | -0.07(-2.86%) |
Aug 04, 2005 | 2.535 | 2.541 | 2.500 | 2.502 | 1,310,215 | -0.04(-1.73%) |
Aug 03, 2005 | 2.557 | 2.563 | 2.538 | 2.546 | 1,034,208 | -0.02(-0.64%) |
Aug 02, 2005 | 2.522 | 2.566 | 2.516 | 2.563 | 1,297,124 | +0.02(+0.87%) |
Aug 01, 2005 | 2.568 | 2.585 | 2.535 | 2.541 | 1,421,491 | -0.04(-1.70%) |
Jul 29, 2005 | 2.593 | 2.607 | 2.557 | 2.585 | 1,214,576 | -0.01(-0.53%) |
Jul 28, 2005 | 2.571 | 2.601 | 2.563 | 2.599 | 2,190,601 | +0.02(+0.96%) |
Jul 27, 2005 | 2.579 | 2.588 | 2.544 | 2.574 | 1,225,849 | -0.07(-2.50%) |
Jul 26, 2005 | 2.615 | 2.640 | 2.601 | 2.640 | 1,653,497 | +0.02(+0.73%) |
Jul 25, 2005 | 2.648 | 2.648 | 2.618 | 2.621 | 1,042,572 | -0.03(-1.04%) |
Jul 22, 2005 | 2.621 | 2.648 | 2.607 | 2.648 | 944,387 | +0.03(+1.05%) |
Jul 21, 2005 | 2.621 | 2.654 | 2.599 | 2.621 | 1,857,138 | -0.02(-0.73%) |
Jul 20, 2005 | 2.502 | 2.651 | 2.491 | 2.640 | 4,984,128 | -0.03(-1.23%) |
Jul 19, 2005 | 2.648 | 2.692 | 2.645 | 2.673 | 1,458,219 | +0.03(+1.25%) |
Jul 18, 2005 | 2.654 | 2.662 | 2.637 | 2.640 | 1,208,758 | -0.01(-0.52%) |
Jul 15, 2005 | 2.676 | 2.684 | 2.645 | 2.654 | 1,305,851 | -0.02(-0.92%) |
Jul 14, 2005 | 2.703 | 2.709 | 2.676 | 2.678 | 953,115 | -0.00(-0.10%) |
Jul 13, 2005 | 2.676 | 2.698 | 2.662 | 2.681 | 1,016,753 | +0.01(+0.41%) |
Jul 12, 2005 | 2.706 | 2.711 | 2.670 | 2.670 | 1,231,304 | -0.04(-1.42%) |
Jul 11, 2005 | 2.684 | 2.722 | 2.684 | 2.709 | 1,374,580 | +0.02(+0.92%) |
Jul 08, 2005 | 2.648 | 2.692 | 2.645 | 2.684 | 1,262,214 | +0.04(+1.56%) |
Jul 07, 2005 | 2.623 | 2.662 | 2.612 | 2.643 | 1,329,488 | -0.00(-0.10%) |
Jul 06, 2005 | 2.681 | 2.681 | 2.626 | 2.645 | 1,740,044 | -0.03(-1.23%) |
Jul 05, 2005 | 2.670 | 2.695 | 2.670 | 2.678 | 1,428,400 | -0.00(-0.10%) |