Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.473 | 2.473 | 2.406 | 2.406 | 1,558 | -0.10(-3.85%) |
Sep 29, 2005 | 2.492 | 2.502 | 2.492 | 2.502 | 4,884 | +0.13(+5.26%) |
Sep 28, 2005 | 2.406 | 2.406 | 2.377 | 2.377 | 623 | -0.08(-3.08%) |
Sep 27, 2005 | 2.454 | 2.502 | 2.452 | 2.452 | 7,586 | -0.00(-0.06%) |
Sep 26, 2005 | 2.406 | 2.454 | 2.406 | 2.454 | 8,105 | +0.00(+0.00%) |
Sep 23, 2005 | 2.454 | 2.502 | 2.358 | 2.454 | 1,558 | -0.05(-1.92%) |
Sep 22, 2005 | 2.502 | 2.502 | 2.502 | 2.502 | 519 | -0.01(-0.38%) |
Sep 21, 2005 | 2.512 | 2.512 | 2.512 | 2.512 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 2.512 | 2.550 | 2.512 | 2.512 | 13,093 | +0.00(+0.00%) |
Sep 19, 2005 | 2.512 | 2.512 | 2.512 | 2.512 | 2,182 | -0.04(-1.51%) |
Sep 16, 2005 | 2.521 | 2.550 | 2.454 | 2.550 | 10,599 | +0.00(+0.00%) |
Sep 15, 2005 | 2.694 | 2.694 | 2.540 | 2.550 | 11,119 | +0.00(+0.00%) |
Sep 14, 2005 | 2.550 | 2.550 | 2.550 | 2.550 | 207 | +0.10(+3.92%) |
Sep 13, 2005 | 2.454 | 2.598 | 2.454 | 2.454 | 8,625 | -0.05(-1.92%) |
Sep 12, 2005 | 2.502 | 2.502 | 2.502 | 2.502 | 16,211 | +0.00(+0.00%) |
Sep 09, 2005 | 2.502 | 2.502 | 2.492 | 2.502 | 13,405 | +0.00(+0.00%) |
Sep 08, 2005 | 2.502 | 2.550 | 2.502 | 2.502 | 14,444 | +0.05(+1.96%) |
Sep 07, 2005 | 2.454 | 2.454 | 2.454 | 2.454 | 519 | +0.00(+0.00%) |
Sep 06, 2005 | 2.454 | 2.502 | 2.454 | 2.454 | 1,974 | +0.00(+0.00%) |
Sep 02, 2005 | 2.637 | 2.637 | 2.454 | 2.454 | 6,546 | -0.18(-6.93%) |
Sep 01, 2005 | 2.646 | 2.685 | 2.637 | 2.637 | 519 | -0.01(-0.36%) |
Aug 31, 2005 | 2.627 | 2.656 | 2.617 | 2.646 | 5,611 | +0.03(+1.10%) |
Aug 30, 2005 | 2.656 | 2.666 | 2.550 | 2.617 | 15,587 | -0.06(-2.16%) |
Aug 29, 2005 | 2.560 | 2.694 | 2.560 | 2.675 | 10,495 | +0.14(+5.70%) |
Aug 26, 2005 | 2.589 | 2.791 | 2.521 | 2.531 | 32,214 | +0.02(+0.77%) |
Aug 25, 2005 | 2.358 | 2.598 | 2.319 | 2.512 | 13,613 | +0.20(+8.75%) |
Aug 24, 2005 | 2.242 | 2.309 | 2.213 | 2.309 | 7,897 | +0.10(+4.35%) |
Aug 23, 2005 | 2.204 | 2.261 | 2.165 | 2.213 | 13,821 | +0.01(+0.44%) |
Aug 22, 2005 | 2.309 | 2.358 | 2.117 | 2.204 | 22,758 | -0.01(-0.43%) |
Aug 19, 2005 | 2.021 | 2.309 | 2.021 | 2.213 | 33,981 | +0.18(+9.00%) |
Aug 18, 2005 | 2.030 | 2.030 | 2.030 | 2.030 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 1.973 | 2.050 | 1.953 | 2.030 | 5,299 | +0.11(+5.50%) |
Aug 16, 2005 | 2.117 | 2.117 | 1.925 | 1.925 | 23,381 | -0.19(-9.09%) |
Aug 15, 2005 | 2.261 | 2.261 | 1.973 | 2.117 | 15,483 | -0.19(-8.33%) |
Aug 12, 2005 | 2.213 | 2.309 | 2.213 | 2.309 | 7,378 | +0.00(+0.00%) |
Aug 11, 2005 | 2.261 | 2.309 | 2.261 | 2.309 | 2,701 | +0.00(+0.00%) |
Aug 10, 2005 | 2.309 | 2.309 | 2.309 | 2.309 | 1,039 | +0.04(+1.69%) |
Aug 09, 2005 | 2.271 | 2.271 | 2.271 | 2.271 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 2.213 | 2.281 | 2.213 | 2.271 | 8,313 | -0.03(-1.26%) |
Aug 05, 2005 | 2.261 | 2.300 | 2.261 | 2.300 | 22,134 | +0.05(+2.14%) |
Aug 04, 2005 | 2.213 | 2.261 | 2.213 | 2.252 | 11,742 | +0.06(+2.63%) |
Aug 03, 2005 | 2.165 | 2.213 | 2.165 | 2.194 | 1,143 | +0.03(+1.33%) |
Aug 02, 2005 | 2.165 | 2.213 | 2.165 | 2.165 | 1,039 | +0.01(+0.45%) |
Aug 01, 2005 | 2.156 | 2.156 | 2.156 | 2.156 | 0 | +0.00(+0.00%) |
Jul 29, 2005 | 2.117 | 2.156 | 2.117 | 2.156 | 519 | -0.02(-0.88%) |
Jul 28, 2005 | 2.117 | 2.175 | 2.117 | 2.175 | 519 | +0.06(+2.73%) |
Jul 27, 2005 | 2.079 | 2.165 | 2.079 | 2.117 | 6,235 | +0.10(+4.76%) |
Jul 26, 2005 | 2.021 | 2.021 | 2.002 | 2.021 | 3,429 | +0.05(+2.44%) |
Jul 25, 2005 | 2.598 | 2.598 | 1.973 | 1.973 | 76,380 | -0.19(-8.89%) |
Jul 22, 2005 | 2.136 | 2.175 | 2.136 | 2.165 | 10,911 | +0.05(+2.27%) |
Jul 21, 2005 | 2.069 | 2.165 | 2.069 | 2.117 | 4,572 | +0.05(+2.33%) |
Jul 20, 2005 | 2.069 | 2.117 | 2.069 | 2.069 | 1,454 | +0.00(+0.00%) |
Jul 19, 2005 | 2.069 | 2.309 | 1.992 | 2.069 | 48,737 | +0.02(+0.94%) |
Jul 18, 2005 | 1.973 | 2.069 | 1.973 | 2.050 | 9,560 | +0.13(+6.50%) |
Jul 15, 2005 | 1.925 | 1.925 | 1.925 | 1.925 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 1.734 | 1.973 | 1.732 | 1.925 | 20,160 | +0.20(+11.73%) |
Jul 13, 2005 | 1.732 | 1.732 | 1.722 | 1.722 | 1,143 | -0.01(-0.56%) |
Jul 12, 2005 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 1.636 | 1.732 | 1.617 | 1.732 | 24,628 | +0.05(+2.86%) |
Jul 08, 2005 | 1.684 | 1.684 | 1.684 | 1.684 | 311 | -0.05(-2.78%) |
Jul 07, 2005 | 1.790 | 1.790 | 1.732 | 1.732 | 4,780 | -0.01(-0.55%) |
Jul 06, 2005 | 1.636 | 1.780 | 1.636 | 1.742 | 9,664 | +0.11(+6.47%) |
Jul 05, 2005 | 1.636 | 1.665 | 1.636 | 1.636 | 4,884 | -0.02(-1.16%) |