Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.326 | 2.326 | 2.089 | 2.295 | 43,322 | +0.05(+2.07%) |
Sep 29, 2005 | 2.259 | 2.413 | 2.144 | 2.249 | 55,666 | -0.03(-1.45%) |
Sep 28, 2005 | 2.322 | 2.322 | 2.239 | 2.282 | 35,232 | +0.04(+1.60%) |
Sep 27, 2005 | 2.273 | 2.286 | 2.246 | 2.246 | 22,496 | -0.01(-0.27%) |
Sep 26, 2005 | 2.206 | 2.253 | 2.200 | 2.252 | 20,656 | +0.02(+1.11%) |
Sep 23, 2005 | 2.227 | 2.227 | 2.169 | 2.227 | 6,829 | +0.06(+2.80%) |
Sep 22, 2005 | 2.147 | 2.181 | 2.147 | 2.167 | 8,219 | +0.00(+0.10%) |
Sep 21, 2005 | 2.145 | 2.191 | 2.092 | 2.165 | 14,059 | -0.03(-1.28%) |
Sep 20, 2005 | 2.206 | 2.212 | 2.189 | 2.193 | 21,369 | -0.02(-0.81%) |
Sep 19, 2005 | 2.213 | 2.223 | 2.183 | 2.211 | 25,668 | +0.03(+1.52%) |
Sep 16, 2005 | 2.133 | 2.237 | 2.111 | 2.177 | 19,110 | +0.06(+2.65%) |
Sep 15, 2005 | 2.111 | 2.121 | 2.057 | 2.121 | 21,249 | +0.04(+1.70%) |
Sep 14, 2005 | 2.080 | 2.098 | 2.062 | 2.086 | 51,675 | +0.00(+0.08%) |
Sep 13, 2005 | 2.064 | 2.158 | 2.002 | 2.084 | 15,466 | -0.05(-2.27%) |
Sep 12, 2005 | 2.001 | 2.245 | 2.001 | 2.133 | 45,055 | -0.04(-1.68%) |
Sep 09, 2005 | 2.081 | 2.183 | 2.081 | 2.169 | 46,877 | -0.01(-0.33%) |
Sep 08, 2005 | 2.009 | 2.183 | 2.009 | 2.176 | 70,527 | +0.15(+7.22%) |
Sep 07, 2005 | 1.970 | 2.076 | 1.920 | 2.030 | 123,708 | +0.03(+1.43%) |
Sep 06, 2005 | 2.245 | 2.245 | 1.970 | 2.001 | 47,157 | -0.03(-1.49%) |
Sep 02, 2005 | 2.161 | 2.161 | 1.957 | 2.032 | 50,766 | -0.13(-6.10%) |
Sep 01, 2005 | 2.020 | 2.315 | 1.939 | 2.163 | 104,298 | +0.14(+7.08%) |
Aug 31, 2005 | 1.911 | 2.020 | 1.911 | 2.020 | 88,404 | +0.13(+6.67%) |
Aug 30, 2005 | 1.824 | 1.894 | 1.824 | 1.894 | 22,928 | +0.04(+2.27%) |
Aug 29, 2005 | 1.855 | 1.855 | 1.804 | 1.852 | 25,089 | -0.00(-0.15%) |
Aug 26, 2005 | 1.894 | 1.924 | 1.855 | 1.855 | 19,600 | -0.07(-3.45%) |
Aug 25, 2005 | 1.899 | 1.952 | 1.899 | 1.921 | 16,847 | -0.03(-1.69%) |
Aug 24, 2005 | 1.931 | 1.954 | 1.908 | 1.954 | 28,822 | -0.00(-0.20%) |
Aug 23, 2005 | 1.908 | 1.958 | 1.856 | 1.958 | 35,188 | +0.03(+1.34%) |
Aug 22, 2005 | 1.843 | 1.960 | 1.828 | 1.932 | 53,866 | +0.10(+5.52%) |
Aug 19, 2005 | 1.788 | 1.831 | 1.788 | 1.831 | 67,752 | -0.01(-0.49%) |
Aug 18, 2005 | 1.852 | 1.852 | 1.780 | 1.840 | 47,852 | -0.01(-0.64%) |
Aug 17, 2005 | 1.793 | 1.889 | 1.783 | 1.852 | 49,429 | +0.01(+0.76%) |
Aug 16, 2005 | 1.852 | 1.863 | 1.813 | 1.838 | 47,238 | -0.01(-0.76%) |
Aug 15, 2005 | 1.874 | 1.876 | 1.779 | 1.852 | 41,892 | +0.00(+0.15%) |
Aug 12, 2005 | 1.808 | 1.851 | 1.700 | 1.849 | 50,503 | +0.02(+1.23%) |
Aug 11, 2005 | 1.740 | 1.847 | 1.737 | 1.827 | 68,237 | +0.11(+6.37%) |
Aug 10, 2005 | 1.626 | 1.790 | 1.626 | 1.717 | 54,980 | +0.10(+6.21%) |
Aug 09, 2005 | 1.639 | 1.697 | 1.617 | 1.617 | 76,193 | -0.02(-1.34%) |
Aug 08, 2005 | 1.560 | 1.654 | 1.560 | 1.639 | 70,750 | +0.08(+5.04%) |
Aug 05, 2005 | 1.571 | 1.574 | 1.560 | 1.560 | 52,855 | -0.02(-1.42%) |
Aug 04, 2005 | 1.528 | 1.599 | 1.515 | 1.583 | 115,306 | +0.09(+5.94%) |
Aug 03, 2005 | 1.446 | 1.542 | 1.431 | 1.494 | 51,741 | +0.03(+2.23%) |
Aug 02, 2005 | 1.413 | 1.465 | 1.413 | 1.461 | 44,596 | +0.05(+3.83%) |
Aug 01, 2005 | 1.413 | 1.413 | 1.403 | 1.407 | 12,023 | -0.00(-0.24%) |
Jul 29, 2005 | 1.382 | 1.411 | 1.382 | 1.411 | 16,928 | +0.01(+0.96%) |
Jul 28, 2005 | 1.412 | 1.412 | 1.397 | 1.397 | 12,473 | +0.01(+0.93%) |
Jul 27, 2005 | 1.398 | 1.398 | 1.384 | 1.384 | 11,582 | +0.01(+0.69%) |
Jul 26, 2005 | 1.384 | 1.384 | 1.375 | 1.375 | 4,454 | -0.04(-2.66%) |
Jul 25, 2005 | 1.413 | 1.413 | 1.413 | 1.413 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 1.412 | 1.413 | 1.412 | 1.413 | 890 | +0.00(+0.08%) |
Jul 21, 2005 | 1.371 | 1.431 | 1.371 | 1.411 | 391,157 | +0.01(+0.60%) |
Jul 20, 2005 | 1.416 | 1.455 | 1.403 | 1.403 | 16,357 | +0.00(+0.00%) |
Jul 19, 2005 | 1.341 | 1.403 | 1.332 | 1.403 | 60,045 | +0.03(+1.96%) |
Jul 18, 2005 | 1.368 | 1.383 | 1.368 | 1.376 | 3,118 | +0.01(+0.62%) |
Jul 15, 2005 | 1.376 | 1.403 | 1.315 | 1.368 | 7,238 | +0.03(+2.00%) |
Jul 14, 2005 | 1.380 | 1.380 | 1.338 | 1.341 | 11,791 | +0.01(+0.38%) |
Jul 13, 2005 | 1.304 | 1.403 | 1.303 | 1.336 | 29,410 | +0.03(+2.59%) |
Jul 12, 2005 | 1.247 | 1.316 | 1.247 | 1.302 | 59,221 | +0.05(+4.41%) |
Jul 11, 2005 | 1.282 | 1.292 | 1.235 | 1.247 | 12,183 | -0.07(-5.67%) |
Jul 08, 2005 | 1.291 | 1.331 | 1.291 | 1.322 | 5,256 | +0.00(+0.24%) |
Jul 07, 2005 | 1.301 | 1.319 | 1.234 | 1.319 | 6,682 | +0.04(+2.84%) |
Jul 06, 2005 | 1.204 | 1.289 | 1.204 | 1.282 | 7,305 | +0.03(+2.66%) |
Jul 05, 2005 | 1.246 | 1.249 | 1.246 | 1.249 | 1,781 | +0.01(+1.17%) |