Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.330 | 2.440 | 2.330 | 2.430 | 45,170 | +0.01(+0.41%) |
Sep 29, 2005 | 2.280 | 2.430 | 2.280 | 2.420 | 23,804 | +0.04(+1.68%) |
Sep 28, 2005 | 2.330 | 2.400 | 2.320 | 2.380 | 1,900 | +0.01(+0.42%) |
Sep 27, 2005 | 2.310 | 2.370 | 2.270 | 2.370 | 2,416 | +0.00(+0.00%) |
Sep 26, 2005 | 2.290 | 2.390 | 2.290 | 2.370 | 21,450 | -0.01(-0.42%) |
Sep 23, 2005 | 2.380 | 2.400 | 2.340 | 2.380 | 8,268 | -0.04(-1.65%) |
Sep 22, 2005 | 2.420 | 2.450 | 2.300 | 2.420 | 38,371 | +0.01(+0.41%) |
Sep 21, 2005 | 2.250 | 2.410 | 2.250 | 2.410 | 7,450 | +0.06(+2.55%) |
Sep 20, 2005 | 2.310 | 2.396 | 2.290 | 2.350 | 6,000 | +0.09(+3.98%) |
Sep 19, 2005 | 2.300 | 2.320 | 2.240 | 2.260 | 13,300 | -0.05(-2.16%) |
Sep 16, 2005 | 2.350 | 2.350 | 2.310 | 2.310 | 5,000 | -0.08(-3.35%) |
Sep 15, 2005 | 2.290 | 2.390 | 2.290 | 2.390 | 2,300 | +0.10(+4.37%) |
Sep 14, 2005 | 2.320 | 2.350 | 2.290 | 2.290 | 1,900 | -0.07(-2.97%) |
Sep 13, 2005 | 2.345 | 2.370 | 2.300 | 2.360 | 1,900 | +0.03(+1.37%) |
Sep 12, 2005 | 2.430 | 2.430 | 2.230 | 2.328 | 19,770 | -0.09(-3.80%) |
Sep 09, 2005 | 2.300 | 2.430 | 2.298 | 2.420 | 3,150 | +0.11(+4.76%) |
Sep 08, 2005 | 2.430 | 2.430 | 2.310 | 2.310 | 10,250 | -0.10(-4.15%) |
Sep 07, 2005 | 2.100 | 2.410 | 2.100 | 2.410 | 32,519 | +0.27(+12.62%) |
Sep 06, 2005 | 2.120 | 2.190 | 2.110 | 2.140 | 5,400 | +0.02(+0.94%) |
Sep 02, 2005 | 2.160 | 2.160 | 2.110 | 2.120 | 35,275 | -0.05(-2.30%) |
Sep 01, 2005 | 2.240 | 2.300 | 2.170 | 2.170 | 2,300 | -0.05(-2.25%) |
Aug 31, 2005 | 2.130 | 2.230 | 2.130 | 2.220 | 8,200 | +0.08(+3.74%) |
Aug 30, 2005 | 2.160 | 2.190 | 2.140 | 2.140 | 8,900 | -0.07(-3.17%) |
Aug 29, 2005 | 2.210 | 2.230 | 2.170 | 2.210 | 2,900 | -0.04(-1.78%) |
Aug 26, 2005 | 2.220 | 2.260 | 2.220 | 2.250 | 5,261 | +0.03(+1.35%) |
Aug 25, 2005 | 2.230 | 2.304 | 2.220 | 2.220 | 10,777 | +0.01(+0.45%) |
Aug 24, 2005 | 2.170 | 2.210 | 2.144 | 2.210 | 3,800 | +0.05(+2.31%) |
Aug 23, 2005 | 2.110 | 2.200 | 2.100 | 2.160 | 4,400 | +0.09(+4.35%) |
Aug 22, 2005 | 2.060 | 2.130 | 2.030 | 2.070 | 18,900 | +0.01(+0.49%) |
Aug 19, 2005 | 2.040 | 2.090 | 2.040 | 2.060 | 10,881 | +0.02(+0.98%) |
Aug 18, 2005 | 2.040 | 2.060 | 2.040 | 2.040 | 8,700 | -0.02(-0.97%) |
Aug 17, 2005 | 2.020 | 2.110 | 2.020 | 2.060 | 20,973 | -0.06(-2.83%) |
Aug 16, 2005 | 2.110 | 2.130 | 2.100 | 2.120 | 7,400 | +0.02(+0.95%) |
Aug 15, 2005 | 2.090 | 2.140 | 2.090 | 2.100 | 16,398 | -0.08(-3.67%) |
Aug 12, 2005 | 2.130 | 2.220 | 2.110 | 2.180 | 4,200 | -0.03(-1.36%) |
Aug 11, 2005 | 1.980 | 2.220 | 1.980 | 2.210 | 14,500 | +0.13(+6.25%) |
Aug 10, 2005 | 2.220 | 2.220 | 1.950 | 2.080 | 34,300 | -0.14(-6.31%) |
Aug 09, 2005 | 2.300 | 2.300 | 2.210 | 2.220 | 25,525 | -0.11(-4.72%) |
Aug 08, 2005 | 2.340 | 2.340 | 2.300 | 2.330 | 7,700 | -0.06(-2.51%) |
Aug 05, 2005 | 2.430 | 2.430 | 2.350 | 2.390 | 14,100 | -0.05(-2.05%) |
Aug 04, 2005 | 2.400 | 2.444 | 2.380 | 2.440 | 2,355 | +0.07(+2.95%) |
Aug 03, 2005 | 2.430 | 2.450 | 2.370 | 2.370 | 6,800 | -0.08(-3.27%) |
Aug 02, 2005 | 2.560 | 2.560 | 2.390 | 2.450 | 3,200 | +0.05(+2.08%) |
Aug 01, 2005 | 2.411 | 2.440 | 2.330 | 2.400 | 14,421 | -0.05(-2.04%) |
Jul 29, 2005 | 2.480 | 2.480 | 2.450 | 2.450 | 25,161 | -0.03(-1.21%) |
Jul 28, 2005 | 2.450 | 2.490 | 2.430 | 2.480 | 9,400 | -0.01(-0.40%) |
Jul 27, 2005 | 2.420 | 2.549 | 2.410 | 2.490 | 51,130 | +0.07(+2.89%) |
Jul 26, 2005 | 2.590 | 2.590 | 2.380 | 2.420 | 29,599 | +0.00(+0.00%) |
Jul 25, 2005 | 2.430 | 2.470 | 2.350 | 2.420 | 12,908 | -0.01(-0.41%) |
Jul 22, 2005 | 2.430 | 2.480 | 2.430 | 2.430 | 9,140 | -0.03(-1.22%) |
Jul 21, 2005 | 2.430 | 2.480 | 2.420 | 2.460 | 11,510 | -0.01(-0.40%) |
Jul 20, 2005 | 2.451 | 2.470 | 2.420 | 2.470 | 16,384 | -0.01(-0.40%) |
Jul 19, 2005 | 2.450 | 2.480 | 2.370 | 2.480 | 23,736 | +0.02(+0.81%) |
Jul 18, 2005 | 2.450 | 2.560 | 2.450 | 2.460 | 75,460 | +0.01(+0.41%) |
Jul 15, 2005 | 2.440 | 2.460 | 2.370 | 2.450 | 13,100 | +0.03(+1.24%) |
Jul 14, 2005 | 2.400 | 2.500 | 2.349 | 2.420 | 71,575 | +0.10(+4.31%) |
Jul 13, 2005 | 2.200 | 2.320 | 2.200 | 2.320 | 8,698 | +0.11(+4.98%) |
Jul 12, 2005 | 2.310 | 2.370 | 2.210 | 2.210 | 9,512 | -0.08(-3.49%) |
Jul 11, 2005 | 2.300 | 2.306 | 2.270 | 2.290 | 17,850 | -0.02(-0.87%) |
Jul 08, 2005 | 2.250 | 2.320 | 2.250 | 2.310 | 16,110 | +0.03(+1.32%) |
Jul 07, 2005 | 2.260 | 2.350 | 2.210 | 2.280 | 26,900 | +0.02(+0.89%) |
Jul 06, 2005 | 2.290 | 2.290 | 2.240 | 2.260 | 14,596 | +0.04(+1.80%) |
Jul 05, 2005 | 2.140 | 2.300 | 2.140 | 2.220 | 27,800 | +0.01(+0.45%) |