Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.149 | 2.149 | 1.925 | 2.100 | 22,741 | +0.00(+0.17%) |
Sep 29, 2005 | 2.177 | 2.177 | 2.062 | 2.097 | 20,351 | +0.07(+3.25%) |
Sep 28, 2005 | 2.174 | 2.174 | 2.031 | 2.031 | 5,723 | -0.09(-4.42%) |
Sep 27, 2005 | 2.132 | 2.132 | 1.992 | 2.125 | 24,635 | +0.06(+2.70%) |
Sep 26, 2005 | 2.083 | 2.116 | 2.048 | 2.069 | 14,336 | -0.05(-2.31%) |
Sep 23, 2005 | 2.118 | 2.128 | 2.079 | 2.118 | 29,646 | +0.02(+1.00%) |
Sep 22, 2005 | 2.079 | 2.109 | 2.058 | 2.097 | 20,921 | +0.02(+1.18%) |
Sep 21, 2005 | 2.062 | 2.114 | 1.996 | 2.072 | 50,705 | +0.05(+2.24%) |
Sep 20, 2005 | 2.009 | 2.062 | 1.992 | 2.027 | 47,714 | +0.02(+1.22%) |
Sep 19, 2005 | 2.041 | 2.062 | 1.997 | 2.002 | 54,596 | +0.00(+0.00%) |
Sep 16, 2005 | 1.933 | 2.044 | 1.925 | 2.002 | 23,010 | +0.05(+2.32%) |
Sep 15, 2005 | 1.992 | 1.995 | 1.950 | 1.957 | 28,106 | -0.00(-0.18%) |
Sep 14, 2005 | 1.925 | 2.023 | 1.925 | 1.960 | 21,748 | -0.03(-1.41%) |
Sep 13, 2005 | 1.992 | 2.009 | 1.936 | 1.988 | 20,472 | +0.03(+1.61%) |
Sep 12, 2005 | 1.971 | 1.992 | 1.925 | 1.957 | 32,679 | -0.02(-0.89%) |
Sep 09, 2005 | 1.929 | 2.044 | 1.929 | 1.974 | 18,569 | +0.05(+2.73%) |
Sep 08, 2005 | 1.946 | 1.960 | 1.922 | 1.922 | 16,940 | -0.02(-0.90%) |
Sep 07, 2005 | 1.967 | 2.013 | 1.939 | 1.939 | 37,389 | -0.10(-5.13%) |
Sep 06, 2005 | 2.135 | 2.153 | 2.037 | 2.044 | 8,012 | -0.11(-5.32%) |
Sep 02, 2005 | 2.009 | 2.159 | 2.009 | 2.159 | 32,891 | +0.10(+5.08%) |
Sep 01, 2005 | 2.216 | 2.224 | 2.055 | 2.055 | 11,354 | -0.04(-2.00%) |
Aug 31, 2005 | 2.013 | 2.097 | 2.009 | 2.097 | 31,351 | +0.00(+0.00%) |
Aug 30, 2005 | 2.097 | 2.097 | 2.097 | 2.097 | 286 | +0.00(+0.00%) |
Aug 29, 2005 | 2.027 | 2.135 | 1.905 | 2.097 | 48,962 | +0.09(+4.35%) |
Aug 26, 2005 | 1.925 | 2.027 | 1.925 | 2.009 | 9,958 | +0.01(+0.52%) |
Aug 25, 2005 | 1.939 | 2.030 | 1.929 | 1.999 | 25,869 | +0.01(+0.53%) |
Aug 24, 2005 | 1.905 | 1.988 | 1.782 | 1.988 | 16,646 | +0.07(+3.64%) |
Aug 23, 2005 | 1.898 | 1.918 | 1.852 | 1.918 | 27,751 | +0.03(+1.48%) |
Aug 22, 2005 | 1.803 | 1.922 | 1.803 | 1.891 | 18,008 | +0.01(+0.74%) |
Aug 19, 2005 | 1.866 | 1.898 | 1.782 | 1.877 | 44,157 | -0.05(-2.36%) |
Aug 18, 2005 | 1.870 | 1.922 | 1.852 | 1.922 | 19,250 | +0.05(+2.80%) |
Aug 17, 2005 | 1.992 | 2.030 | 1.810 | 1.870 | 61,547 | -0.13(-6.30%) |
Aug 16, 2005 | 1.929 | 2.097 | 1.835 | 1.995 | 32,671 | -0.00(-0.18%) |
Aug 15, 2005 | 2.097 | 2.097 | 1.974 | 1.999 | 59,887 | -0.13(-6.23%) |
Aug 12, 2005 | 2.079 | 2.132 | 2.016 | 2.132 | 57,967 | +0.12(+6.09%) |
Aug 11, 2005 | 1.660 | 2.792 | 1.660 | 2.009 | 542,557 | +0.35(+21.05%) |
Aug 10, 2005 | 1.607 | 1.660 | 1.520 | 1.660 | 16,791 | +0.05(+3.26%) |
Aug 09, 2005 | 1.607 | 1.642 | 1.590 | 1.607 | 18,028 | -0.03(-2.13%) |
Aug 08, 2005 | 1.663 | 1.663 | 1.642 | 1.642 | 5,437 | -0.09(-5.05%) |
Aug 05, 2005 | 1.730 | 1.730 | 1.730 | 1.730 | 3,433 | -0.03(-1.98%) |
Aug 04, 2005 | 1.765 | 1.765 | 1.765 | 1.765 | 3,067 | +0.00(+0.00%) |
Aug 03, 2005 | 1.730 | 1.786 | 1.730 | 1.765 | 49,829 | +0.03(+2.02%) |
Aug 02, 2005 | 1.625 | 1.730 | 1.625 | 1.730 | 17,493 | +0.09(+5.32%) |
Aug 01, 2005 | 1.573 | 1.695 | 1.573 | 1.642 | 20,059 | +0.12(+7.80%) |
Jul 29, 2005 | 1.607 | 1.607 | 1.520 | 1.524 | 13,446 | -0.08(-5.22%) |
Jul 28, 2005 | 1.695 | 1.695 | 1.520 | 1.607 | 19,473 | +0.02(+1.10%) |
Jul 27, 2005 | 1.660 | 1.660 | 1.590 | 1.590 | 3,433 | -0.07(-4.21%) |
Jul 26, 2005 | 1.607 | 1.660 | 1.607 | 1.660 | 4,292 | +0.02(+1.06%) |
Jul 25, 2005 | 1.573 | 1.642 | 1.485 | 1.642 | 26,435 | +0.07(+4.44%) |
Jul 22, 2005 | 1.607 | 1.625 | 1.573 | 1.573 | 96,819 | -0.02(-1.53%) |
Jul 21, 2005 | 1.573 | 1.597 | 1.573 | 1.597 | 27,442 | +0.04(+2.69%) |
Jul 20, 2005 | 1.573 | 1.573 | 1.551 | 1.555 | 5,580 | +0.05(+3.02%) |
Jul 19, 2005 | 1.569 | 1.573 | 1.510 | 1.510 | 3,605 | +0.03(+1.89%) |
Jul 18, 2005 | 1.485 | 1.502 | 1.482 | 1.482 | 5,150 | +0.00(+0.24%) |
Jul 15, 2005 | 1.478 | 1.478 | 1.478 | 1.478 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 1.478 | 1.478 | 1.478 | 1.478 | 16,196 | -0.01(-0.47%) |
Jul 13, 2005 | 1.513 | 1.513 | 1.485 | 1.485 | 1,459 | -0.05(-3.41%) |
Jul 12, 2005 | 1.573 | 1.589 | 1.538 | 1.538 | 4,578 | -0.03(-2.22%) |
Jul 11, 2005 | 1.573 | 1.625 | 1.538 | 1.573 | 15,495 | +0.00(+0.00%) |
Jul 08, 2005 | 1.520 | 1.573 | 1.489 | 1.573 | 6,295 | +0.09(+5.88%) |
Jul 07, 2005 | 1.485 | 1.485 | 1.485 | 1.485 | 13,163 | +0.00(+0.00%) |
Jul 06, 2005 | 1.485 | 1.485 | 1.485 | 1.485 | 400 | +0.00(+0.00%) |
Jul 05, 2005 | 1.468 | 1.607 | 1.468 | 1.485 | 14,021 | -0.07(-4.28%) |