Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.200 | 2.250 | 2.160 | 2.250 | 5,762 | +0.04(+1.81%) |
Sep 29, 2005 | 2.200 | 2.240 | 2.200 | 2.210 | 1,583 | +0.01(+0.46%) |
Sep 28, 2005 | 2.260 | 2.270 | 2.200 | 2.200 | 5,744 | -0.06(-2.65%) |
Sep 27, 2005 | 2.300 | 2.300 | 2.250 | 2.260 | 27,200 | -0.01(-0.44%) |
Sep 26, 2005 | 2.230 | 2.270 | 2.230 | 2.270 | 3,190 | +0.03(+1.34%) |
Sep 23, 2005 | 2.240 | 2.290 | 2.230 | 2.240 | 3,878 | -0.01(-0.44%) |
Sep 22, 2005 | 2.280 | 2.330 | 2.230 | 2.250 | 13,332 | +0.00(+0.00%) |
Sep 21, 2005 | 2.270 | 2.280 | 2.210 | 2.250 | 16,351 | -0.07(-3.02%) |
Sep 20, 2005 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 2.280 | 2.320 | 2.250 | 2.320 | 5,263 | -0.01(-0.43%) |
Sep 16, 2005 | 2.290 | 2.330 | 2.290 | 2.330 | 300 | +0.04(+1.75%) |
Sep 15, 2005 | 2.440 | 2.440 | 2.290 | 2.290 | 1,432 | -0.13(-5.37%) |
Sep 14, 2005 | 2.270 | 2.420 | 2.260 | 2.420 | 400 | +0.19(+8.52%) |
Sep 13, 2005 | 2.300 | 2.300 | 2.230 | 2.230 | 1,940 | -0.07(-3.04%) |
Sep 12, 2005 | 2.200 | 2.300 | 2.200 | 2.300 | 7,000 | +0.05(+2.22%) |
Sep 09, 2005 | 2.260 | 2.280 | 2.210 | 2.250 | 109,300 | +0.02(+0.90%) |
Sep 08, 2005 | 2.350 | 2.350 | 2.210 | 2.230 | 28,823 | -0.12(-5.11%) |
Sep 07, 2005 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 2.430 | 2.435 | 2.270 | 2.350 | 6,275 | -0.10(-4.08%) |
Sep 02, 2005 | 2.480 | 2.480 | 2.400 | 2.450 | 400 | +0.05(+2.08%) |
Sep 01, 2005 | 2.250 | 2.400 | 2.250 | 2.400 | 16,517 | +0.13(+5.73%) |
Aug 31, 2005 | 2.270 | 2.310 | 2.220 | 2.270 | 26,564 | -0.08(-3.40%) |
Aug 30, 2005 | 2.510 | 2.510 | 2.280 | 2.350 | 2,034 | -0.07(-2.89%) |
Aug 29, 2005 | 2.310 | 2.480 | 2.310 | 2.420 | 8,280 | -0.16(-6.20%) |
Aug 26, 2005 | 2.480 | 2.580 | 2.320 | 2.580 | 82,999 | +0.09(+3.61%) |
Aug 25, 2005 | 2.510 | 2.600 | 2.350 | 2.490 | 48,178 | -0.05(-1.97%) |
Aug 24, 2005 | 2.590 | 2.590 | 2.500 | 2.540 | 15,970 | -0.11(-4.15%) |
Aug 23, 2005 | 2.600 | 2.690 | 2.560 | 2.650 | 13,585 | -0.05(-1.85%) |
Aug 22, 2005 | 2.750 | 2.750 | 2.700 | 2.700 | 1,088 | -0.09(-3.23%) |
Aug 19, 2005 | 2.730 | 2.800 | 2.700 | 2.790 | 6,100 | -0.04(-1.41%) |
Aug 18, 2005 | 2.790 | 2.830 | 2.740 | 2.830 | 15,689 | +0.04(+1.43%) |
Aug 17, 2005 | 2.730 | 2.800 | 2.670 | 2.790 | 17,068 | +0.00(+0.00%) |
Aug 16, 2005 | 2.819 | 2.819 | 2.790 | 2.790 | 700 | -0.01(-0.36%) |
Aug 15, 2005 | 2.790 | 2.820 | 2.790 | 2.800 | 5,025 | +0.01(+0.36%) |
Aug 12, 2005 | 2.750 | 2.800 | 2.660 | 2.790 | 11,654 | +0.04(+1.45%) |
Aug 11, 2005 | 2.710 | 2.750 | 2.700 | 2.750 | 10,446 | -0.03(-1.08%) |
Aug 10, 2005 | 2.830 | 2.840 | 2.720 | 2.780 | 8,076 | +0.02(+0.72%) |
Aug 09, 2005 | 2.640 | 2.790 | 2.640 | 2.760 | 21,918 | +0.07(+2.53%) |
Aug 08, 2005 | 2.680 | 2.750 | 2.680 | 2.692 | 22,035 | +0.05(+1.97%) |
Aug 05, 2005 | 2.900 | 2.900 | 2.640 | 2.640 | 33,251 | -0.06(-2.22%) |
Aug 04, 2005 | 2.840 | 2.950 | 2.650 | 2.700 | 119,979 | -0.28(-9.40%) |
Aug 03, 2005 | 2.930 | 3.100 | 2.900 | 2.980 | 13,055 | +0.10(+3.47%) |
Aug 02, 2005 | 2.900 | 3.000 | 2.790 | 2.880 | 40,455 | -0.06(-2.04%) |
Aug 01, 2005 | 2.990 | 3.150 | 2.880 | 2.940 | 20,930 | -0.02(-0.68%) |
Jul 29, 2005 | 2.950 | 3.060 | 2.900 | 2.960 | 26,272 | +0.06(+2.21%) |
Jul 28, 2005 | 2.830 | 2.950 | 2.830 | 2.896 | 9,100 | +0.02(+0.56%) |
Jul 27, 2005 | 2.960 | 2.970 | 2.870 | 2.880 | 10,466 | +0.01(+0.35%) |
Jul 26, 2005 | 2.850 | 2.880 | 2.810 | 2.870 | 5,710 | -0.01(-0.35%) |
Jul 25, 2005 | 2.960 | 2.960 | 2.730 | 2.880 | 13,389 | -0.02(-0.69%) |
Jul 22, 2005 | 2.920 | 2.970 | 2.860 | 2.900 | 17,052 | +0.09(+3.20%) |
Jul 21, 2005 | 3.000 | 3.000 | 2.800 | 2.810 | 10,172 | -0.07(-2.43%) |
Jul 20, 2005 | 2.710 | 2.900 | 2.680 | 2.880 | 38,861 | +0.14(+5.19%) |
Jul 19, 2005 | 2.720 | 2.750 | 2.530 | 2.738 | 36,988 | +0.07(+2.55%) |
Jul 18, 2005 | 2.790 | 2.790 | 2.650 | 2.670 | 18,945 | -0.12(-4.30%) |
Jul 15, 2005 | 2.700 | 2.800 | 2.650 | 2.790 | 3,725 | +0.08(+2.95%) |
Jul 14, 2005 | 2.810 | 2.880 | 2.650 | 2.710 | 74,920 | -0.08(-2.87%) |
Jul 13, 2005 | 3.000 | 3.000 | 2.750 | 2.790 | 84,296 | -0.05(-1.76%) |
Jul 12, 2005 | 3.000 | 3.040 | 2.780 | 2.840 | 158,709 | -0.04(-1.39%) |
Jul 11, 2005 | 2.590 | 3.110 | 2.590 | 2.880 | 1,115,111 | +0.63(+28.00%) |
Jul 08, 2005 | 2.200 | 2.250 | 2.140 | 2.250 | 2,250 | +0.04(+1.81%) |
Jul 07, 2005 | 2.260 | 2.260 | 2.130 | 2.210 | 9,200 | -0.09(-3.91%) |
Jul 06, 2005 | 2.350 | 2.350 | 2.300 | 2.300 | 20,798 | -0.04(-1.71%) |
Jul 05, 2005 | 2.360 | 2.360 | 2.300 | 2.340 | 2,500 | -0.04(-1.68%) |