Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.485 | 2.669 | 2.485 | 2.517 | 154,011 | +0.05(+1.83%) |
Sep 29, 2005 | 2.467 | 2.481 | 2.440 | 2.472 | 55,108 | +0.00(+0.00%) |
Sep 28, 2005 | 2.408 | 2.503 | 2.408 | 2.472 | 42,787 | +0.03(+1.17%) |
Sep 27, 2005 | 2.377 | 2.494 | 2.377 | 2.443 | 93,062 | +0.02(+0.88%) |
Sep 26, 2005 | 2.517 | 2.557 | 2.395 | 2.422 | 56,691 | -0.08(-3.07%) |
Sep 23, 2005 | 2.499 | 2.508 | 2.291 | 2.499 | 64,076 | +0.16(+6.76%) |
Sep 22, 2005 | 2.341 | 2.476 | 2.291 | 2.341 | 172,164 | -0.13(-5.30%) |
Sep 21, 2005 | 2.557 | 2.557 | 2.462 | 2.472 | 51,760 | -0.17(-6.34%) |
Sep 20, 2005 | 2.594 | 2.643 | 2.594 | 2.639 | 52,235 | +0.01(+0.34%) |
Sep 19, 2005 | 2.639 | 2.648 | 2.621 | 2.630 | 34,702 | -0.01(-0.34%) |
Sep 16, 2005 | 2.679 | 2.684 | 2.630 | 2.639 | 26,699 | -0.02(-0.68%) |
Sep 15, 2005 | 2.661 | 2.679 | 2.621 | 2.657 | 67,493 | -0.00(-0.17%) |
Sep 14, 2005 | 2.693 | 2.706 | 2.598 | 2.661 | 139,209 | -0.04(-1.51%) |
Sep 13, 2005 | 2.729 | 2.729 | 2.688 | 2.702 | 23,902 | +0.00(+0.17%) |
Sep 12, 2005 | 2.684 | 2.711 | 2.684 | 2.697 | 137,072 | -0.01(-0.50%) |
Sep 09, 2005 | 2.702 | 2.720 | 2.688 | 2.711 | 74,296 | +0.00(+0.00%) |
Sep 08, 2005 | 2.666 | 2.720 | 2.666 | 2.711 | 35,685 | +0.01(+0.33%) |
Sep 07, 2005 | 2.702 | 2.761 | 2.679 | 2.702 | 167,689 | +0.00(+0.00%) |
Sep 06, 2005 | 2.770 | 2.783 | 2.684 | 2.702 | 47,953 | -0.03(-0.99%) |
Sep 02, 2005 | 2.761 | 2.770 | 2.711 | 2.729 | 72,070 | -0.04(-1.31%) |
Sep 01, 2005 | 2.847 | 2.851 | 2.711 | 2.765 | 109,088 | -0.07(-2.39%) |
Aug 31, 2005 | 2.734 | 2.878 | 2.732 | 2.833 | 214,166 | +0.10(+3.64%) |
Aug 30, 2005 | 2.688 | 2.734 | 2.657 | 2.734 | 170,765 | +0.01(+0.50%) |
Aug 29, 2005 | 2.643 | 2.725 | 2.601 | 2.720 | 166,877 | +0.01(+0.33%) |
Aug 26, 2005 | 2.711 | 2.765 | 2.706 | 2.711 | 41,829 | +0.02(+0.67%) |
Aug 25, 2005 | 2.688 | 2.716 | 2.684 | 2.693 | 25,894 | -0.03(-1.00%) |
Aug 24, 2005 | 2.670 | 2.752 | 2.666 | 2.720 | 108,789 | +0.01(+0.33%) |
Aug 23, 2005 | 2.648 | 2.711 | 2.630 | 2.711 | 59,269 | +0.05(+2.04%) |
Aug 22, 2005 | 2.806 | 2.806 | 2.652 | 2.657 | 59,101 | -0.09(-3.29%) |
Aug 19, 2005 | 2.729 | 2.806 | 2.693 | 2.747 | 65,368 | -0.01(-0.49%) |
Aug 18, 2005 | 2.711 | 2.937 | 2.688 | 2.761 | 96,827 | +0.01(+0.33%) |
Aug 17, 2005 | 2.797 | 2.819 | 2.711 | 2.752 | 61,641 | +0.00(+0.00%) |
Aug 16, 2005 | 2.824 | 2.824 | 2.747 | 2.752 | 42,920 | -0.03(-0.98%) |
Aug 15, 2005 | 2.743 | 2.815 | 2.711 | 2.779 | 115,506 | -0.02(-0.65%) |
Aug 12, 2005 | 2.827 | 2.874 | 2.761 | 2.797 | 106,189 | -0.03(-1.12%) |
Aug 11, 2005 | 2.883 | 2.887 | 2.711 | 2.828 | 152,790 | -0.06(-2.19%) |
Aug 10, 2005 | 2.833 | 2.914 | 2.706 | 2.892 | 360,567 | +0.04(+1.27%) |
Aug 09, 2005 | 2.711 | 2.887 | 2.706 | 2.856 | 160,839 | +0.04(+1.28%) |
Aug 08, 2005 | 2.937 | 2.937 | 2.648 | 2.819 | 141,157 | -0.15(-5.17%) |
Aug 05, 2005 | 2.648 | 2.973 | 2.029 | 2.973 | 630,291 | -0.09(-2.95%) |
Aug 04, 2005 | 3.145 | 3.145 | 3.063 | 3.063 | 54,300 | -0.03(-1.02%) |
Aug 03, 2005 | 3.158 | 3.190 | 3.077 | 3.095 | 59,669 | -0.11(-3.39%) |
Aug 02, 2005 | 3.246 | 3.253 | 3.158 | 3.204 | 134,856 | -0.04(-1.25%) |
Aug 01, 2005 | 3.253 | 3.271 | 3.231 | 3.244 | 81,677 | +0.01(+0.42%) |
Jul 29, 2005 | 3.113 | 3.271 | 3.113 | 3.231 | 122,949 | +0.00(+0.00%) |
Jul 28, 2005 | 3.140 | 3.231 | 3.131 | 3.231 | 100,611 | +0.09(+2.73%) |
Jul 27, 2005 | 3.086 | 3.163 | 3.077 | 3.145 | 59,271 | +0.04(+1.16%) |
Jul 26, 2005 | 3.136 | 3.185 | 3.104 | 3.109 | 57,613 | -0.03(-0.86%) |
Jul 25, 2005 | 3.068 | 3.231 | 3.068 | 3.136 | 176,331 | +0.05(+1.76%) |
Jul 22, 2005 | 3.050 | 3.104 | 2.982 | 3.082 | 139,165 | +0.04(+1.19%) |
Jul 21, 2005 | 3.036 | 3.050 | 2.833 | 3.045 | 46,087 | +0.01(+0.30%) |
Jul 20, 2005 | 3.005 | 3.050 | 2.991 | 3.036 | 128,644 | +0.01(+0.45%) |
Jul 19, 2005 | 2.960 | 3.068 | 2.960 | 3.023 | 115,885 | +0.07(+2.45%) |
Jul 18, 2005 | 2.869 | 2.978 | 2.869 | 2.950 | 202,600 | +0.07(+2.51%) |
Jul 15, 2005 | 2.869 | 2.901 | 2.819 | 2.878 | 35,236 | -0.00(-0.16%) |
Jul 14, 2005 | 3.036 | 3.036 | 2.872 | 2.883 | 91,050 | -0.14(-4.78%) |
Jul 13, 2005 | 2.869 | 3.045 | 2.856 | 3.027 | 237,962 | +0.20(+7.03%) |
Jul 12, 2005 | 2.797 | 2.860 | 2.797 | 2.828 | 20,458 | -0.03(-0.95%) |
Jul 11, 2005 | 2.738 | 2.856 | 2.693 | 2.856 | 46,669 | +0.07(+2.43%) |
Jul 08, 2005 | 2.779 | 2.838 | 2.738 | 2.788 | 35,096 | -0.03(-1.12%) |
Jul 07, 2005 | 2.815 | 2.833 | 2.725 | 2.819 | 39,594 | -0.02(-0.79%) |
Jul 06, 2005 | 2.797 | 2.950 | 2.779 | 2.842 | 53,818 | +0.02(+0.64%) |
Jul 05, 2005 | 2.801 | 2.824 | 2.801 | 2.824 | 18,590 | -0.01(-0.48%) |