Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.732 | 2.742 | 2.714 | 2.739 | 67,848 | +0.01(+0.52%) |
Sep 29, 2005 | 2.732 | 2.732 | 2.714 | 2.724 | 88,680 | -0.01(-0.52%) |
Sep 28, 2005 | 2.707 | 2.746 | 2.707 | 2.739 | 129,783 | +0.01(+0.26%) |
Sep 27, 2005 | 2.724 | 2.735 | 2.692 | 2.732 | 125,279 | +0.01(+0.39%) |
Sep 26, 2005 | 2.732 | 2.742 | 2.721 | 2.721 | 158,218 | -0.01(-0.39%) |
Sep 23, 2005 | 2.732 | 2.760 | 2.732 | 2.732 | 155,684 | -0.02(-0.77%) |
Sep 22, 2005 | 2.714 | 2.774 | 2.714 | 2.753 | 175,672 | +0.01(+0.39%) |
Sep 21, 2005 | 2.767 | 2.788 | 2.721 | 2.742 | 300,389 | -0.03(-1.03%) |
Sep 20, 2005 | 2.788 | 2.803 | 2.767 | 2.771 | 145,549 | -0.02(-0.76%) |
Sep 19, 2005 | 2.785 | 2.795 | 2.781 | 2.792 | 141,889 | +0.01(+0.51%) |
Sep 16, 2005 | 2.771 | 2.778 | 2.778 | 2.778 | 73,478 | +0.01(+0.26%) |
Sep 15, 2005 | 2.788 | 2.795 | 2.771 | 2.771 | 67,848 | -0.02(-0.64%) |
Sep 14, 2005 | 2.781 | 2.799 | 2.781 | 2.788 | 158,781 | +0.00(+0.00%) |
Sep 13, 2005 | 2.788 | 2.813 | 2.781 | 2.788 | 193,127 | +0.00(+0.00%) |
Sep 12, 2005 | 2.788 | 2.817 | 2.788 | 2.788 | 116,833 | +0.00(+0.00%) |
Sep 09, 2005 | 2.792 | 2.806 | 2.788 | 2.788 | 43,355 | +0.01(+0.26%) |
Sep 08, 2005 | 2.771 | 2.795 | 2.767 | 2.781 | 91,496 | +0.01(+0.38%) |
Sep 07, 2005 | 2.778 | 2.785 | 2.767 | 2.771 | 82,205 | -0.01(-0.51%) |
Sep 06, 2005 | 2.767 | 2.787 | 2.767 | 2.785 | 92,340 | +0.01(+0.51%) |
Sep 02, 2005 | 2.785 | 2.788 | 2.767 | 2.771 | 93,185 | -0.02(-0.64%) |
Sep 01, 2005 | 2.781 | 2.788 | 2.767 | 2.788 | 87,554 | +0.02(+0.64%) |
Aug 31, 2005 | 2.767 | 2.781 | 2.742 | 2.771 | 143,860 | +0.02(+0.65%) |
Aug 30, 2005 | 2.742 | 2.767 | 2.742 | 2.753 | 109,513 | +0.01(+0.39%) |
Aug 29, 2005 | 2.739 | 2.760 | 2.732 | 2.742 | 59,683 | +0.00(+0.13%) |
Aug 26, 2005 | 2.735 | 2.767 | 2.732 | 2.739 | 98,252 | +0.00(+0.00%) |
Aug 25, 2005 | 2.756 | 2.764 | 2.735 | 2.739 | 98,815 | -0.01(-0.26%) |
Aug 24, 2005 | 2.717 | 2.749 | 2.717 | 2.746 | 196,224 | +0.03(+1.05%) |
Aug 23, 2005 | 2.714 | 2.732 | 2.710 | 2.717 | 132,880 | -0.00(-0.13%) |
Aug 22, 2005 | 2.721 | 2.735 | 2.696 | 2.721 | 200,447 | -0.02(-0.65%) |
Aug 19, 2005 | 2.721 | 2.746 | 2.714 | 2.739 | 222,406 | +0.02(+0.78%) |
Aug 18, 2005 | 2.721 | 2.746 | 2.714 | 2.717 | 114,863 | +0.01(+0.39%) |
Aug 17, 2005 | 2.721 | 2.742 | 2.707 | 2.707 | 131,754 | -0.01(-0.39%) |
Aug 16, 2005 | 2.721 | 2.746 | 2.717 | 2.717 | 80,798 | -0.01(-0.52%) |
Aug 15, 2005 | 2.735 | 2.771 | 2.728 | 2.732 | 97,408 | +0.01(+0.52%) |
Aug 12, 2005 | 2.728 | 2.778 | 2.717 | 2.717 | 63,062 | -0.02(-0.91%) |
Aug 11, 2005 | 2.739 | 2.749 | 2.728 | 2.742 | 47,578 | +0.00(+0.13%) |
Aug 10, 2005 | 2.746 | 2.781 | 2.735 | 2.739 | 207,485 | +0.01(+0.39%) |
Aug 09, 2005 | 2.739 | 2.764 | 2.724 | 2.728 | 44,762 | +0.01(+0.26%) |
Aug 08, 2005 | 2.785 | 2.785 | 2.721 | 2.721 | 144,423 | -0.06(-2.17%) |
Aug 05, 2005 | 2.771 | 2.788 | 2.771 | 2.781 | 57,994 | +0.00(+0.13%) |
Aug 04, 2005 | 2.785 | 2.785 | 2.774 | 2.778 | 88,399 | -0.01(-0.25%) |
Aug 03, 2005 | 2.778 | 2.785 | 2.767 | 2.785 | 85,865 | +0.00(+0.00%) |
Aug 02, 2005 | 2.785 | 2.785 | 2.771 | 2.785 | 107,824 | +0.02(+0.64%) |
Aug 01, 2005 | 2.785 | 2.788 | 2.767 | 2.767 | 114,299 | -0.01(-0.51%) |
Jul 29, 2005 | 2.774 | 2.785 | 2.771 | 2.781 | 76,575 | +0.00(+0.00%) |
Jul 28, 2005 | 2.785 | 2.785 | 2.767 | 2.781 | 126,405 | +0.00(+0.13%) |
Jul 27, 2005 | 2.767 | 2.785 | 2.764 | 2.778 | 88,117 | +0.01(+0.51%) |
Jul 26, 2005 | 2.756 | 2.771 | 2.756 | 2.764 | 123,308 | +0.01(+0.26%) |
Jul 25, 2005 | 2.749 | 2.771 | 2.749 | 2.756 | 160,751 | +0.01(+0.39%) |
Jul 22, 2005 | 2.767 | 2.771 | 2.739 | 2.746 | 197,350 | -0.01(-0.26%) |
Jul 21, 2005 | 2.767 | 2.781 | 2.735 | 2.753 | 161,596 | -0.01(-0.39%) |
Jul 20, 2005 | 2.760 | 2.778 | 2.749 | 2.764 | 139,637 | +0.00(+0.13%) |
Jul 19, 2005 | 2.781 | 2.785 | 2.753 | 2.760 | 215,931 | -0.02(-0.77%) |
Jul 18, 2005 | 2.760 | 2.788 | 2.753 | 2.781 | 178,769 | +0.01(+0.26%) |
Jul 15, 2005 | 2.753 | 2.778 | 2.739 | 2.774 | 176,517 | -0.01(-0.51%) |
Jul 14, 2005 | 2.817 | 2.820 | 2.785 | 2.788 | 274,207 | -0.01(-0.38%) |
Jul 13, 2005 | 2.813 | 2.856 | 2.795 | 2.799 | 291,380 | -0.05(-1.62%) |
Jul 12, 2005 | 2.888 | 2.895 | 2.845 | 2.845 | 256,752 | +0.01(+0.38%) |
Jul 11, 2005 | 2.753 | 2.859 | 2.753 | 2.835 | 543,628 | +0.07(+2.44%) |
Jul 08, 2005 | 2.742 | 2.767 | 2.742 | 2.767 | 109,232 | +0.02(+0.65%) |
Jul 07, 2005 | 2.746 | 2.785 | 2.746 | 2.749 | 88,399 | -0.01(-0.51%) |
Jul 06, 2005 | 2.760 | 2.785 | 2.756 | 2.764 | 70,100 | -0.03(-1.02%) |
Jul 05, 2005 | 2.806 | 2.813 | 2.788 | 2.792 | 61,091 | -0.03(-1.13%) |