Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.531 | 2.657 | 2.362 | 2.362 | 121,146 | -0.16(-6.35%) |
Sep 29, 2005 | 2.556 | 2.565 | 2.446 | 2.522 | 105,617 | -0.05(-1.97%) |
Sep 28, 2005 | 2.556 | 2.607 | 2.531 | 2.573 | 99,809 | +0.03(+0.99%) |
Sep 27, 2005 | 2.480 | 2.581 | 2.472 | 2.548 | 92,222 | +0.06(+2.37%) |
Sep 26, 2005 | 2.514 | 2.649 | 2.371 | 2.489 | 150,425 | -0.01(-0.34%) |
Sep 23, 2005 | 2.497 | 2.514 | 2.362 | 2.497 | 112,255 | +0.05(+2.07%) |
Sep 22, 2005 | 2.463 | 2.506 | 2.295 | 2.446 | 89,377 | -0.01(-0.34%) |
Sep 21, 2005 | 2.539 | 2.565 | 2.404 | 2.455 | 114,863 | -0.09(-3.64%) |
Sep 20, 2005 | 2.657 | 2.767 | 2.522 | 2.548 | 97,912 | -0.06(-2.27%) |
Sep 19, 2005 | 2.700 | 2.700 | 2.573 | 2.607 | 116,286 | -0.14(-5.21%) |
Sep 16, 2005 | 2.759 | 2.775 | 2.716 | 2.750 | 343,405 | +0.05(+1.88%) |
Sep 15, 2005 | 2.691 | 2.725 | 2.657 | 2.700 | 41,488 | +0.07(+2.56%) |
Sep 14, 2005 | 2.843 | 2.910 | 2.632 | 2.632 | 119,249 | -0.18(-6.31%) |
Sep 13, 2005 | 2.742 | 2.902 | 2.624 | 2.809 | 72,663 | +0.04(+1.52%) |
Sep 12, 2005 | 2.894 | 2.894 | 2.742 | 2.767 | 85,110 | -0.10(-3.53%) |
Sep 09, 2005 | 2.742 | 2.868 | 2.725 | 2.868 | 54,409 | +0.17(+6.25%) |
Sep 08, 2005 | 2.826 | 2.826 | 2.657 | 2.700 | 90,563 | -0.14(-5.04%) |
Sep 07, 2005 | 2.742 | 2.902 | 2.657 | 2.843 | 60,573 | +0.08(+2.74%) |
Sep 06, 2005 | 2.801 | 2.801 | 2.632 | 2.767 | 87,481 | -0.02(-0.61%) |
Sep 02, 2005 | 2.725 | 2.809 | 2.674 | 2.784 | 58,439 | +0.04(+1.54%) |
Sep 01, 2005 | 2.775 | 2.775 | 2.716 | 2.742 | 118,656 | -0.03(-1.22%) |
Aug 31, 2005 | 2.784 | 2.818 | 2.716 | 2.775 | 121,146 | +0.00(+0.00%) |
Aug 30, 2005 | 2.868 | 2.868 | 2.742 | 2.775 | 62,588 | -0.08(-2.66%) |
Aug 29, 2005 | 2.801 | 2.868 | 2.759 | 2.851 | 100,046 | +0.05(+1.81%) |
Aug 26, 2005 | 2.868 | 2.885 | 2.792 | 2.801 | 103,958 | -0.11(-3.77%) |
Aug 25, 2005 | 2.910 | 2.953 | 2.818 | 2.910 | 34,731 | +0.03(+1.17%) |
Aug 24, 2005 | 2.961 | 3.037 | 2.784 | 2.877 | 86,058 | -0.07(-2.29%) |
Aug 23, 2005 | 2.995 | 2.995 | 2.835 | 2.944 | 66,499 | -0.05(-1.69%) |
Aug 22, 2005 | 2.775 | 3.037 | 2.775 | 2.995 | 161,686 | +0.19(+6.61%) |
Aug 19, 2005 | 2.902 | 2.961 | 2.767 | 2.809 | 49,904 | -0.09(-3.20%) |
Aug 18, 2005 | 2.936 | 2.970 | 2.826 | 2.902 | 61,402 | -0.08(-2.55%) |
Aug 17, 2005 | 2.953 | 3.029 | 2.910 | 2.978 | 95,778 | -0.01(-0.28%) |
Aug 16, 2005 | 3.062 | 3.079 | 2.868 | 2.986 | 146,039 | -0.13(-4.06%) |
Aug 15, 2005 | 3.088 | 3.113 | 3.012 | 3.113 | 83,332 | +0.00(+0.00%) |
Aug 12, 2005 | 3.206 | 3.206 | 3.029 | 3.113 | 172,828 | -0.08(-2.38%) |
Aug 11, 2005 | 2.953 | 3.197 | 2.927 | 3.189 | 167,376 | +0.24(+8.00%) |
Aug 10, 2005 | 2.877 | 3.020 | 2.877 | 2.953 | 152,558 | +0.07(+2.34%) |
Aug 09, 2005 | 2.919 | 3.071 | 2.877 | 2.885 | 43,385 | +0.01(+0.29%) |
Aug 08, 2005 | 2.953 | 2.995 | 2.784 | 2.877 | 139,045 | -0.04(-1.45%) |
Aug 05, 2005 | 3.121 | 3.121 | 2.835 | 2.919 | 204,241 | -0.15(-4.95%) |
Aug 04, 2005 | 3.164 | 3.265 | 3.045 | 3.071 | 172,236 | -0.12(-3.70%) |
Aug 03, 2005 | 3.248 | 3.248 | 3.189 | 3.189 | 218,110 | -0.08(-2.33%) |
Aug 02, 2005 | 3.248 | 3.307 | 3.248 | 3.265 | 50,260 | +0.04(+1.31%) |
Aug 01, 2005 | 3.265 | 3.332 | 3.223 | 3.223 | 115,219 | -0.03(-0.78%) |
Jul 29, 2005 | 3.307 | 3.332 | 3.172 | 3.248 | 87,362 | -0.03(-1.03%) |
Jul 28, 2005 | 3.231 | 3.349 | 3.231 | 3.282 | 130,984 | +0.01(+0.26%) |
Jul 27, 2005 | 3.299 | 3.315 | 3.172 | 3.273 | 158,011 | -0.02(-0.51%) |
Jul 26, 2005 | 3.180 | 3.290 | 3.147 | 3.290 | 94,474 | +0.13(+4.00%) |
Jul 25, 2005 | 3.155 | 3.265 | 3.113 | 3.164 | 82,976 | -0.01(-0.27%) |
Jul 22, 2005 | 3.062 | 3.239 | 3.062 | 3.172 | 147,461 | +0.09(+3.01%) |
Jul 21, 2005 | 3.214 | 3.265 | 3.062 | 3.079 | 72,071 | -0.14(-4.45%) |
Jul 20, 2005 | 3.164 | 3.223 | 3.079 | 3.223 | 127,902 | +0.09(+2.97%) |
Jul 19, 2005 | 3.079 | 3.214 | 3.045 | 3.130 | 76,575 | +0.13(+4.51%) |
Jul 18, 2005 | 3.096 | 3.121 | 2.995 | 2.995 | 92,341 | -0.13(-4.05%) |
Jul 15, 2005 | 3.155 | 3.231 | 3.121 | 3.121 | 213,131 | -0.06(-1.86%) |
Jul 14, 2005 | 3.248 | 3.299 | 3.172 | 3.180 | 65,314 | -0.01(-0.26%) |
Jul 13, 2005 | 3.180 | 3.256 | 3.180 | 3.189 | 36,272 | +0.01(+0.27%) |
Jul 12, 2005 | 3.164 | 3.290 | 3.121 | 3.180 | 93,408 | -0.03(-0.79%) |
Jul 11, 2005 | 3.206 | 3.341 | 3.206 | 3.206 | 214,198 | -0.04(-1.30%) |
Jul 08, 2005 | 3.045 | 3.290 | 2.953 | 3.248 | 193,335 | +0.14(+4.62%) |
Jul 07, 2005 | 3.037 | 3.172 | 2.919 | 3.104 | 94,593 | +0.02(+0.55%) |
Jul 06, 2005 | 3.282 | 3.290 | 3.037 | 3.088 | 116,167 | -0.12(-3.68%) |
Jul 05, 2005 | 3.248 | 3.248 | 3.164 | 3.206 | 94,712 | +0.01(+0.26%) |