Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.556 | 2.599 | 2.524 | 2.560 | 197,022 | +0.00(+0.08%) |
Sep 29, 2005 | 2.541 | 2.580 | 2.522 | 2.558 | 309,435 | +0.04(+1.44%) |
Sep 28, 2005 | 2.497 | 2.543 | 2.493 | 2.522 | 83,442 | +0.01(+0.38%) |
Sep 27, 2005 | 2.543 | 2.551 | 2.484 | 2.512 | 74,807 | -0.07(-2.65%) |
Sep 26, 2005 | 2.570 | 2.608 | 2.543 | 2.581 | 50,624 | +0.04(+1.64%) |
Sep 23, 2005 | 2.539 | 2.585 | 2.524 | 2.539 | 127,423 | -0.03(-1.05%) |
Sep 22, 2005 | 2.608 | 2.627 | 2.560 | 2.566 | 147,482 | -0.04(-1.62%) |
Sep 21, 2005 | 2.560 | 2.608 | 2.486 | 2.608 | 236,191 | +0.04(+1.49%) |
Sep 20, 2005 | 2.526 | 2.578 | 2.512 | 2.570 | 140,057 | +0.04(+1.44%) |
Sep 19, 2005 | 2.551 | 2.626 | 2.503 | 2.533 | 429,460 | +0.01(+0.53%) |
Sep 16, 2005 | 2.342 | 2.572 | 2.342 | 2.520 | 584,680 | +0.26(+11.26%) |
Sep 15, 2005 | 2.244 | 2.292 | 2.244 | 2.265 | 89,089 | +0.02(+1.03%) |
Sep 14, 2005 | 2.234 | 2.242 | 2.206 | 2.242 | 93,333 | +0.01(+0.34%) |
Sep 13, 2005 | 2.209 | 2.236 | 2.209 | 2.234 | 50,431 | +0.06(+2.64%) |
Sep 12, 2005 | 2.136 | 2.184 | 2.136 | 2.177 | 47,928 | +0.03(+1.61%) |
Sep 09, 2005 | 2.135 | 2.142 | 2.135 | 2.142 | 41,134 | +0.01(+0.36%) |
Sep 08, 2005 | 2.150 | 2.158 | 2.129 | 2.135 | 92,379 | -0.01(-0.62%) |
Sep 07, 2005 | 2.121 | 2.158 | 2.119 | 2.148 | 92,395 | +0.02(+0.72%) |
Sep 06, 2005 | 2.129 | 2.165 | 2.110 | 2.133 | 139,760 | +0.01(+0.54%) |
Sep 02, 2005 | 2.092 | 2.154 | 2.079 | 2.121 | 104,763 | +0.00(+0.00%) |
Sep 01, 2005 | 2.144 | 2.152 | 2.089 | 2.121 | 202,242 | -0.07(-2.98%) |
Aug 31, 2005 | 2.188 | 2.206 | 2.138 | 2.186 | 380,248 | -0.03(-1.30%) |
Aug 30, 2005 | 2.140 | 2.240 | 2.140 | 2.215 | 183,095 | +0.04(+1.76%) |
Aug 29, 2005 | 2.156 | 2.181 | 2.138 | 2.177 | 142,701 | +0.00(+0.18%) |
Aug 26, 2005 | 2.115 | 2.175 | 2.052 | 2.173 | 463,784 | +0.04(+1.98%) |
Aug 25, 2005 | 2.192 | 2.198 | 2.129 | 2.131 | 252,798 | -0.04(-1.94%) |
Aug 24, 2005 | 2.181 | 2.196 | 2.171 | 2.173 | 113,919 | -0.01(-0.61%) |
Aug 23, 2005 | 2.242 | 2.242 | 2.179 | 2.186 | 163,276 | -0.06(-2.73%) |
Aug 22, 2005 | 2.263 | 2.271 | 2.223 | 2.248 | 234,371 | -0.02(-1.10%) |
Aug 19, 2005 | 2.344 | 2.344 | 2.150 | 2.273 | 282,936 | -0.05(-2.23%) |
Aug 18, 2005 | 2.330 | 2.351 | 2.311 | 2.324 | 90,465 | -0.01(-0.41%) |
Aug 17, 2005 | 2.363 | 2.370 | 2.334 | 2.334 | 128,153 | -0.02(-0.98%) |
Aug 16, 2005 | 2.357 | 2.395 | 2.346 | 2.357 | 118,074 | +0.01(+0.49%) |
Aug 15, 2005 | 2.349 | 2.397 | 2.340 | 2.346 | 94,376 | -0.01(-0.24%) |
Aug 12, 2005 | 2.367 | 2.367 | 2.349 | 2.351 | 68,389 | -0.01(-0.49%) |
Aug 11, 2005 | 2.395 | 2.395 | 2.349 | 2.363 | 48,752 | +0.01(+0.57%) |
Aug 10, 2005 | 2.365 | 2.382 | 2.349 | 2.349 | 139,734 | -0.02(-0.73%) |
Aug 09, 2005 | 2.361 | 2.390 | 2.349 | 2.367 | 113,658 | +0.00(+0.00%) |
Aug 08, 2005 | 2.340 | 2.372 | 2.340 | 2.367 | 120,588 | +0.02(+1.06%) |
Aug 05, 2005 | 2.346 | 2.347 | 2.323 | 2.342 | 127,559 | -0.01(-0.33%) |
Aug 04, 2005 | 2.330 | 2.372 | 2.330 | 2.349 | 129,363 | +0.01(+0.49%) |
Aug 03, 2005 | 2.363 | 2.363 | 2.311 | 2.338 | 222,754 | -0.01(-0.49%) |
Aug 02, 2005 | 2.349 | 2.378 | 2.336 | 2.349 | 275,542 | -0.02(-0.89%) |
Aug 01, 2005 | 2.395 | 2.395 | 2.326 | 2.370 | 167,922 | -0.04(-1.67%) |
Jul 29, 2005 | 2.369 | 2.416 | 2.363 | 2.411 | 86,737 | -0.00(-0.08%) |
Jul 28, 2005 | 2.373 | 2.416 | 2.326 | 2.413 | 167,270 | +0.03(+1.21%) |
Jul 27, 2005 | 2.424 | 2.436 | 2.361 | 2.384 | 187,345 | -0.01(-0.56%) |
Jul 26, 2005 | 2.393 | 2.401 | 2.378 | 2.397 | 164,819 | -0.00(-0.16%) |
Jul 25, 2005 | 2.445 | 2.455 | 2.349 | 2.401 | 169,481 | -0.04(-1.80%) |
Jul 22, 2005 | 2.445 | 2.451 | 2.420 | 2.445 | 76,830 | -0.01(-0.54%) |
Jul 21, 2005 | 2.397 | 2.466 | 2.397 | 2.458 | 206,632 | +0.07(+2.96%) |
Jul 20, 2005 | 2.340 | 2.407 | 2.311 | 2.388 | 272,492 | +0.08(+3.32%) |
Jul 19, 2005 | 2.321 | 2.332 | 2.303 | 2.311 | 302,781 | -0.02(-0.66%) |
Jul 18, 2005 | 2.349 | 2.355 | 2.323 | 2.326 | 261,772 | -0.02(-0.82%) |
Jul 15, 2005 | 2.357 | 2.365 | 2.342 | 2.346 | 148,603 | -0.00(-0.16%) |
Jul 14, 2005 | 2.351 | 2.365 | 2.301 | 2.349 | 1,092,822 | -0.00(-0.08%) |
Jul 13, 2005 | 2.363 | 2.393 | 2.349 | 2.351 | 686,028 | -0.00(-0.07%) |
Jul 12, 2005 | 2.393 | 2.395 | 2.353 | 2.353 | 166,394 | -0.05(-1.92%) |
Jul 11, 2005 | 2.384 | 2.403 | 2.384 | 2.399 | 343,092 | -0.00(-0.02%) |
Jul 08, 2005 | 2.363 | 2.399 | 2.351 | 2.399 | 271,084 | +0.02(+1.05%) |
Jul 07, 2005 | 2.374 | 2.378 | 2.363 | 2.374 | 82,670 | -0.01(-0.48%) |
Jul 06, 2005 | 2.374 | 2.386 | 2.370 | 2.386 | 46,666 | +0.00(+0.00%) |
Jul 05, 2005 | 2.393 | 2.393 | 2.369 | 2.386 | 86,555 | -0.01(-0.40%) |