Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.346 | 2.389 | 2.346 | 2.389 | 199,276 | +0.04(+1.65%) |
Sep 29, 2005 | 2.295 | 2.351 | 2.278 | 2.350 | 376,913 | +0.07(+2.85%) |
Sep 28, 2005 | 2.273 | 2.304 | 2.266 | 2.285 | 291,794 | +0.01(+0.37%) |
Sep 27, 2005 | 2.328 | 2.328 | 2.227 | 2.277 | 362,100 | -0.05(-2.11%) |
Sep 26, 2005 | 2.271 | 2.339 | 2.271 | 2.326 | 150,165 | +0.07(+3.01%) |
Sep 23, 2005 | 2.258 | 2.259 | 2.179 | 2.258 | 230,045 | +0.04(+1.70%) |
Sep 22, 2005 | 2.220 | 2.247 | 2.192 | 2.220 | 177,502 | +0.00(+0.04%) |
Sep 21, 2005 | 2.253 | 2.276 | 2.219 | 2.219 | 299,821 | -0.06(-2.65%) |
Sep 20, 2005 | 2.296 | 2.297 | 2.228 | 2.279 | 315,001 | +0.00(+0.08%) |
Sep 19, 2005 | 2.261 | 2.293 | 2.228 | 2.278 | 245,267 | +0.01(+0.42%) |
Sep 16, 2005 | 2.271 | 2.278 | 2.179 | 2.268 | 454,322 | +0.01(+0.38%) |
Sep 15, 2005 | 2.279 | 2.297 | 2.209 | 2.260 | 104,605 | -0.02(-0.83%) |
Sep 14, 2005 | 2.194 | 2.289 | 2.194 | 2.278 | 287,353 | +0.08(+3.79%) |
Sep 13, 2005 | 2.262 | 2.262 | 2.192 | 2.195 | 356,904 | -0.08(-3.57%) |
Sep 12, 2005 | 2.256 | 2.294 | 2.244 | 2.277 | 315,524 | +0.02(+0.75%) |
Sep 09, 2005 | 2.265 | 2.278 | 2.232 | 2.260 | 263,037 | -0.02(-0.99%) |
Sep 08, 2005 | 2.350 | 2.361 | 2.282 | 2.282 | 101,788 | -0.08(-3.51%) |
Sep 07, 2005 | 2.310 | 2.365 | 2.295 | 2.365 | 182,458 | +0.05(+2.00%) |
Sep 06, 2005 | 2.361 | 2.361 | 2.288 | 2.319 | 323,438 | -0.04(-1.60%) |
Sep 02, 2005 | 2.364 | 2.365 | 2.343 | 2.357 | 114,771 | -0.00(-0.08%) |
Sep 01, 2005 | 2.323 | 2.376 | 2.276 | 2.359 | 440,554 | +0.04(+1.54%) |
Aug 31, 2005 | 2.299 | 2.323 | 2.223 | 2.323 | 294,936 | +0.03(+1.11%) |
Aug 30, 2005 | 2.294 | 2.313 | 2.230 | 2.297 | 424,202 | +0.00(+0.16%) |
Aug 29, 2005 | 2.229 | 2.301 | 2.219 | 2.294 | 309,854 | +0.05(+2.32%) |
Aug 26, 2005 | 2.278 | 2.287 | 2.221 | 2.242 | 329,333 | -0.04(-1.82%) |
Aug 25, 2005 | 2.280 | 2.318 | 2.252 | 2.283 | 235,954 | +0.01(+0.25%) |
Aug 24, 2005 | 2.304 | 2.328 | 2.255 | 2.278 | 254,028 | -0.05(-1.95%) |
Aug 23, 2005 | 2.378 | 2.413 | 2.309 | 2.323 | 410,534 | -0.05(-1.99%) |
Aug 22, 2005 | 2.403 | 2.417 | 2.367 | 2.370 | 335,525 | -0.03(-1.41%) |
Aug 19, 2005 | 2.367 | 2.406 | 2.348 | 2.404 | 519,396 | +0.06(+2.54%) |
Aug 18, 2005 | 2.324 | 2.378 | 2.293 | 2.345 | 486,961 | +0.02(+0.85%) |
Aug 17, 2005 | 2.197 | 2.327 | 2.186 | 2.325 | 292,006 | +0.11(+4.94%) |
Aug 16, 2005 | 2.292 | 2.292 | 2.209 | 2.215 | 115,202 | -0.08(-3.62%) |
Aug 15, 2005 | 2.281 | 2.310 | 2.234 | 2.298 | 565,712 | +0.01(+0.45%) |
Aug 12, 2005 | 2.337 | 2.337 | 2.196 | 2.288 | 288,327 | -0.00(-0.04%) |
Aug 11, 2005 | 2.228 | 2.318 | 2.228 | 2.289 | 94,890 | +0.05(+2.06%) |
Aug 10, 2005 | 2.269 | 2.320 | 2.214 | 2.243 | 148,068 | -0.02(-0.71%) |
Aug 09, 2005 | 2.323 | 2.336 | 2.205 | 2.259 | 364,663 | -0.06(-2.45%) |
Aug 08, 2005 | 2.292 | 2.337 | 2.284 | 2.315 | 206,986 | +0.03(+1.53%) |
Aug 05, 2005 | 2.336 | 2.361 | 2.274 | 2.280 | 170,152 | -0.06(-2.62%) |
Aug 04, 2005 | 2.421 | 2.421 | 2.325 | 2.342 | 316,187 | -0.07(-2.71%) |
Aug 03, 2005 | 2.366 | 2.419 | 2.363 | 2.407 | 308,463 | +0.04(+1.80%) |
Aug 02, 2005 | 2.386 | 2.399 | 2.338 | 2.364 | 334,890 | -0.04(-1.65%) |
Aug 01, 2005 | 2.368 | 2.408 | 2.364 | 2.404 | 185,868 | +0.04(+1.78%) |
Jul 29, 2005 | 2.394 | 2.408 | 2.316 | 2.362 | 321,913 | -0.03(-1.32%) |
Jul 28, 2005 | 2.341 | 2.408 | 2.341 | 2.394 | 316,590 | +0.05(+2.26%) |
Jul 27, 2005 | 2.334 | 2.351 | 2.266 | 2.341 | 137,675 | +0.01(+0.28%) |
Jul 26, 2005 | 2.313 | 2.363 | 2.256 | 2.334 | 363,357 | +0.01(+0.41%) |
Jul 25, 2005 | 2.420 | 2.431 | 2.295 | 2.325 | 397,592 | -0.08(-3.22%) |
Jul 22, 2005 | 2.313 | 2.416 | 2.289 | 2.402 | 948,979 | +0.11(+4.99%) |
Jul 21, 2005 | 2.172 | 2.326 | 2.172 | 2.288 | 861,474 | +0.11(+5.26%) |
Jul 20, 2005 | 2.085 | 2.210 | 2.085 | 2.174 | 364,981 | +0.08(+3.69%) |
Jul 19, 2005 | 2.114 | 2.126 | 2.061 | 2.096 | 366,393 | -0.00(-0.18%) |
Jul 18, 2005 | 2.135 | 2.140 | 2.084 | 2.100 | 155,594 | -0.04(-1.81%) |
Jul 15, 2005 | 2.126 | 2.170 | 2.080 | 2.139 | 247,886 | -0.02(-0.74%) |
Jul 14, 2005 | 2.187 | 2.193 | 2.123 | 2.155 | 360,137 | +0.00(+0.00%) |
Jul 13, 2005 | 2.119 | 2.164 | 2.093 | 2.155 | 253,972 | +0.04(+1.69%) |
Jul 12, 2005 | 2.190 | 2.194 | 2.103 | 2.119 | 402,026 | -0.07(-3.40%) |
Jul 11, 2005 | 2.117 | 2.196 | 2.109 | 2.193 | 700,845 | +0.10(+4.55%) |
Jul 08, 2005 | 2.035 | 2.120 | 2.026 | 2.098 | 471,245 | +0.08(+4.03%) |
Jul 07, 2005 | 2.025 | 2.044 | 1.985 | 2.017 | 199,488 | -0.01(-0.28%) |
Jul 06, 2005 | 2.029 | 2.041 | 2.011 | 2.023 | 227,425 | -0.00(-0.09%) |
Jul 05, 2005 | 1.987 | 2.029 | 1.983 | 2.024 | 371,370 | +0.02(+1.13%) |