Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.827 | 2.915 | 2.819 | 2.899 | 9,571,927 | +0.14(+4.96%) |
Sep 29, 2005 | 2.642 | 2.770 | 2.634 | 2.762 | 8,917,690 | +0.18(+6.85%) |
Sep 28, 2005 | 2.585 | 2.593 | 2.545 | 2.585 | 11,587,285 | -0.04(-1.53%) |
Sep 27, 2005 | 2.682 | 2.682 | 2.617 | 2.625 | 3,864,829 | -0.06(-2.10%) |
Sep 26, 2005 | 2.658 | 2.690 | 2.658 | 2.682 | 3,278,263 | +0.02(+0.91%) |
Sep 23, 2005 | 2.658 | 2.722 | 2.642 | 2.658 | 4,075,044 | -0.06(-2.37%) |
Sep 22, 2005 | 2.617 | 2.762 | 2.593 | 2.722 | 4,353,675 | +0.02(+0.60%) |
Sep 21, 2005 | 2.811 | 2.811 | 2.698 | 2.706 | 1,850,340 | -0.09(-3.17%) |
Sep 20, 2005 | 2.803 | 2.819 | 2.754 | 2.795 | 2,064,652 | +0.03(+1.17%) |
Sep 19, 2005 | 2.843 | 2.843 | 2.762 | 2.762 | 3,163,532 | -0.06(-2.28%) |
Sep 16, 2005 | 2.779 | 2.835 | 2.762 | 2.827 | 2,262,947 | +0.04(+1.45%) |
Sep 15, 2005 | 2.795 | 2.819 | 2.762 | 2.787 | 2,750,304 | +0.02(+0.58%) |
Sep 14, 2005 | 2.819 | 2.819 | 2.754 | 2.770 | 7,261,920 | -0.04(-1.43%) |
Sep 13, 2005 | 2.867 | 2.891 | 2.803 | 2.811 | 4,440,841 | -0.09(-3.06%) |
Sep 12, 2005 | 2.803 | 2.932 | 2.779 | 2.899 | 3,161,173 | +0.03(+1.12%) |
Sep 09, 2005 | 2.875 | 2.883 | 2.867 | 2.867 | 4,160,223 | -0.02(-0.56%) |
Sep 08, 2005 | 2.907 | 2.915 | 2.875 | 2.883 | 3,880,846 | -0.01(-0.28%) |
Sep 07, 2005 | 2.843 | 2.899 | 2.835 | 2.891 | 5,911,477 | +0.07(+2.57%) |
Sep 06, 2005 | 2.754 | 2.835 | 2.754 | 2.819 | 3,526,597 | +0.05(+1.74%) |
Sep 02, 2005 | 2.787 | 2.803 | 2.762 | 2.770 | 1,283,144 | -0.01(-0.29%) |
Sep 01, 2005 | 2.746 | 2.819 | 2.738 | 2.779 | 5,057,083 | +0.03(+1.17%) |
Aug 31, 2005 | 2.738 | 2.762 | 2.706 | 2.746 | 2,058,568 | +0.01(+0.29%) |
Aug 30, 2005 | 2.706 | 2.738 | 2.706 | 2.738 | 1,736,975 | +0.00(+0.00%) |
Aug 29, 2005 | 2.722 | 2.754 | 2.714 | 2.738 | 2,458,883 | -0.10(-3.41%) |
Aug 26, 2005 | 2.819 | 2.843 | 2.819 | 2.835 | 3,680,068 | +0.02(+0.57%) |
Aug 25, 2005 | 2.819 | 2.835 | 2.795 | 2.819 | 2,922,151 | +0.00(+0.00%) |
Aug 24, 2005 | 2.827 | 2.867 | 2.819 | 2.819 | 2,058,444 | -0.06(-2.23%) |
Aug 23, 2005 | 2.883 | 2.899 | 2.859 | 2.883 | 3,621,833 | +0.01(+0.28%) |
Aug 22, 2005 | 2.867 | 2.915 | 2.859 | 2.875 | 5,578,833 | +0.02(+0.85%) |
Aug 19, 2005 | 2.867 | 2.915 | 2.827 | 2.851 | 3,053,148 | -0.03(-1.12%) |
Aug 18, 2005 | 2.923 | 2.932 | 2.883 | 2.883 | 1,380,118 | -0.10(-3.24%) |
Aug 17, 2005 | 2.972 | 2.988 | 2.956 | 2.980 | 1,936,139 | +0.01(+0.27%) |
Aug 16, 2005 | 2.988 | 3.004 | 2.964 | 2.972 | 3,590,543 | -0.04(-1.34%) |
Aug 15, 2005 | 3.020 | 3.028 | 2.996 | 3.012 | 1,593,313 | -0.03(-1.06%) |
Aug 12, 2005 | 3.101 | 3.101 | 3.036 | 3.044 | 1,261,042 | -0.06(-1.82%) |
Aug 11, 2005 | 3.117 | 3.117 | 3.085 | 3.101 | 3,181,412 | +0.01(+0.26%) |
Aug 10, 2005 | 3.068 | 3.109 | 3.052 | 3.093 | 2,621,170 | +0.12(+4.06%) |
Aug 09, 2005 | 2.940 | 2.980 | 2.932 | 2.972 | 5,696,047 | +0.03(+1.10%) |
Aug 08, 2005 | 2.940 | 2.972 | 2.932 | 2.940 | 10,016,694 | +0.00(+0.00%) |
Aug 05, 2005 | 2.996 | 2.996 | 2.915 | 2.940 | 8,309,891 | -0.06(-2.14%) |
Aug 04, 2005 | 3.093 | 3.093 | 2.996 | 3.004 | 6,446,141 | -0.09(-2.86%) |
Aug 03, 2005 | 3.109 | 3.117 | 3.076 | 3.093 | 4,166,928 | +0.05(+1.59%) |
Aug 02, 2005 | 3.060 | 3.085 | 3.020 | 3.044 | 5,558,221 | -0.17(-5.26%) |
Aug 01, 2005 | 3.141 | 3.221 | 3.141 | 3.213 | 5,646,256 | +0.11(+3.64%) |
Jul 29, 2005 | 3.117 | 3.141 | 3.085 | 3.101 | 6,242,631 | -0.05(-1.53%) |
Jul 28, 2005 | 3.141 | 3.197 | 3.133 | 3.149 | 3,121,812 | +0.05(+1.56%) |
Jul 27, 2005 | 3.157 | 3.173 | 3.101 | 3.101 | 7,554,955 | -0.11(-3.51%) |
Jul 26, 2005 | 3.294 | 3.302 | 3.165 | 3.213 | 10,427,439 | -0.12(-3.62%) |
Jul 25, 2005 | 3.342 | 3.366 | 3.326 | 3.334 | 3,103,187 | -0.06(-1.90%) |
Jul 22, 2005 | 3.423 | 3.439 | 3.366 | 3.399 | 2,529,534 | -0.06(-1.63%) |
Jul 21, 2005 | 3.463 | 3.495 | 3.439 | 3.455 | 3,376,603 | -0.02(-0.69%) |
Jul 20, 2005 | 3.495 | 3.503 | 3.439 | 3.479 | 6,877,747 | -0.06(-1.82%) |
Jul 19, 2005 | 3.487 | 3.544 | 3.479 | 3.544 | 1,749,888 | +0.06(+1.62%) |
Jul 18, 2005 | 3.471 | 3.487 | 3.439 | 3.487 | 1,949,673 | -0.01(-0.23%) |
Jul 15, 2005 | 3.495 | 3.527 | 3.495 | 3.495 | 2,995,906 | -0.07(-2.03%) |
Jul 14, 2005 | 3.544 | 3.584 | 3.544 | 3.568 | 2,843,429 | +0.05(+1.37%) |
Jul 13, 2005 | 3.503 | 3.536 | 3.495 | 3.519 | 2,215,640 | -0.02(-0.68%) |
Jul 12, 2005 | 3.479 | 3.544 | 3.463 | 3.544 | 6,020,744 | +0.10(+3.04%) |
Jul 11, 2005 | 3.399 | 3.455 | 3.399 | 3.439 | 2,068,998 | +0.06(+1.91%) |
Jul 08, 2005 | 3.334 | 3.374 | 3.310 | 3.374 | 2,758,250 | +0.05(+1.45%) |
Jul 07, 2005 | 3.302 | 3.334 | 3.270 | 3.326 | 2,603,414 | -0.04(-1.20%) |
Jul 06, 2005 | 3.326 | 3.383 | 3.318 | 3.366 | 5,576,350 | +0.05(+1.46%) |
Jul 05, 2005 | 3.294 | 3.326 | 3.278 | 3.318 | 3,956,712 | -0.03(-0.96%) |