Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.011 | 2.045 | 2.011 | 2.036 | 14,133 | +0.01(+0.74%) |
Sep 29, 2005 | 2.011 | 2.026 | 1.991 | 2.021 | 15,647 | +0.01(+0.29%) |
Sep 28, 2005 | 2.095 | 2.103 | 2.004 | 2.015 | 84,798 | -0.07(-3.37%) |
Sep 27, 2005 | 2.064 | 2.085 | 2.056 | 2.085 | 11,609 | +0.03(+1.45%) |
Sep 26, 2005 | 2.090 | 2.090 | 2.055 | 2.055 | 12,114 | -0.04(-2.12%) |
Sep 23, 2005 | 2.100 | 2.140 | 2.095 | 2.100 | 27,256 | -0.04(-1.85%) |
Sep 22, 2005 | 2.138 | 2.149 | 2.125 | 2.140 | 20,694 | -0.01(-0.37%) |
Sep 21, 2005 | 2.140 | 2.156 | 2.130 | 2.148 | 8,076 | +0.02(+0.93%) |
Sep 20, 2005 | 2.115 | 2.159 | 2.095 | 2.128 | 62,589 | +0.01(+0.70%) |
Sep 19, 2005 | 2.107 | 2.124 | 2.100 | 2.113 | 22,713 | +0.01(+0.57%) |
Sep 16, 2005 | 2.115 | 2.129 | 2.095 | 2.101 | 15,142 | -0.00(-0.19%) |
Sep 15, 2005 | 2.090 | 2.110 | 2.085 | 2.105 | 32,304 | +0.02(+0.95%) |
Sep 14, 2005 | 2.094 | 2.095 | 2.080 | 2.085 | 148,902 | -0.01(-0.43%) |
Sep 13, 2005 | 2.075 | 2.095 | 2.072 | 2.094 | 42,903 | +0.03(+1.39%) |
Sep 12, 2005 | 2.080 | 2.095 | 2.051 | 2.065 | 59,056 | -0.05(-2.57%) |
Sep 09, 2005 | 2.130 | 2.155 | 2.110 | 2.120 | 25,237 | -0.02(-0.83%) |
Sep 08, 2005 | 2.099 | 2.155 | 2.099 | 2.138 | 44,923 | +0.04(+1.79%) |
Sep 07, 2005 | 2.214 | 2.214 | 2.096 | 2.100 | 66,122 | -0.07(-3.42%) |
Sep 06, 2005 | 2.029 | 2.201 | 2.021 | 2.174 | 209,472 | +0.15(+7.28%) |
Sep 02, 2005 | 2.023 | 2.030 | 2.011 | 2.027 | 30,285 | +0.01(+0.69%) |
Sep 01, 2005 | 2.018 | 2.046 | 2.011 | 2.013 | 51,484 | -0.01(-0.64%) |
Aug 31, 2005 | 1.956 | 2.026 | 1.956 | 2.026 | 79,750 | +0.08(+3.86%) |
Aug 30, 2005 | 1.956 | 1.963 | 1.935 | 1.950 | 45,932 | -0.00(-0.15%) |
Aug 29, 2005 | 1.932 | 1.953 | 1.932 | 1.953 | 33,313 | +0.01(+0.66%) |
Aug 26, 2005 | 1.966 | 1.974 | 1.904 | 1.941 | 57,541 | -0.02(-1.01%) |
Aug 25, 2005 | 2.001 | 2.001 | 1.932 | 1.960 | 165,558 | -0.04(-2.22%) |
Aug 24, 2005 | 2.041 | 2.046 | 1.991 | 2.005 | 81,769 | -0.03(-1.65%) |
Aug 23, 2005 | 2.046 | 2.046 | 2.021 | 2.039 | 62,084 | -0.01(-0.29%) |
Aug 22, 2005 | 2.031 | 2.065 | 2.016 | 2.045 | 90,350 | +0.01(+0.49%) |
Aug 19, 2005 | 2.065 | 2.065 | 2.016 | 2.035 | 261,461 | -0.02(-1.01%) |
Aug 18, 2005 | 2.026 | 2.068 | 2.011 | 2.055 | 111,550 | +0.04(+1.87%) |
Aug 17, 2005 | 1.971 | 2.055 | 1.971 | 2.018 | 162,025 | +0.05(+2.36%) |
Aug 16, 2005 | 1.971 | 1.971 | 1.942 | 1.971 | 32,808 | +0.00(+0.25%) |
Aug 15, 2005 | 1.937 | 1.976 | 1.937 | 1.966 | 26,247 | +0.02(+1.02%) |
Aug 12, 2005 | 1.951 | 1.951 | 1.937 | 1.946 | 25,237 | -0.01(-0.51%) |
Aug 11, 2005 | 1.917 | 1.975 | 1.917 | 1.956 | 73,693 | +0.03(+1.54%) |
Aug 10, 2005 | 1.887 | 1.947 | 1.887 | 1.927 | 60,065 | +0.04(+2.37%) |
Aug 09, 2005 | 1.886 | 1.892 | 1.845 | 1.882 | 69,151 | -0.02(-1.09%) |
Aug 08, 2005 | 1.927 | 1.942 | 1.902 | 1.903 | 65,113 | -0.01(-0.62%) |
Aug 05, 2005 | 1.912 | 1.927 | 1.907 | 1.915 | 61,579 | +0.01(+0.68%) |
Aug 04, 2005 | 1.881 | 1.902 | 1.877 | 1.902 | 246,824 | +0.02(+1.16%) |
Aug 03, 2005 | 1.879 | 1.882 | 1.862 | 1.880 | 72,179 | +0.02(+1.12%) |
Aug 02, 2005 | 1.818 | 1.937 | 1.818 | 1.859 | 215,529 | +0.06(+3.08%) |
Aug 01, 2005 | 1.798 | 1.857 | 1.798 | 1.804 | 123,159 | +0.02(+1.17%) |
Jul 29, 2005 | 1.803 | 1.804 | 1.769 | 1.783 | 149,911 | +0.00(+0.00%) |
Jul 28, 2005 | 1.769 | 1.792 | 1.769 | 1.783 | 25,742 | +0.00(+0.06%) |
Jul 27, 2005 | 1.778 | 1.782 | 1.763 | 1.782 | 4,038 | -0.01(-0.55%) |
Jul 26, 2005 | 1.798 | 1.798 | 1.792 | 1.792 | 2,523 | +0.01(+0.72%) |
Jul 25, 2005 | 1.769 | 1.798 | 1.769 | 1.779 | 24,228 | -0.00(-0.28%) |
Jul 22, 2005 | 1.765 | 1.793 | 1.758 | 1.784 | 26,247 | +0.02(+1.07%) |
Jul 21, 2005 | 1.758 | 1.781 | 1.758 | 1.765 | 19,180 | +0.00(+0.11%) |
Jul 20, 2005 | 1.802 | 1.802 | 1.763 | 1.763 | 27,761 | -0.03(-1.87%) |
Jul 19, 2005 | 1.798 | 1.828 | 1.791 | 1.797 | 33,818 | +0.01(+0.50%) |
Jul 18, 2005 | 1.768 | 1.794 | 1.753 | 1.788 | 36,342 | +0.02(+1.21%) |
Jul 15, 2005 | 1.758 | 1.768 | 1.753 | 1.767 | 9,085 | +0.01(+0.47%) |
Jul 14, 2005 | 1.753 | 1.758 | 1.748 | 1.758 | 34,827 | -0.00(-0.28%) |
Jul 13, 2005 | 1.755 | 1.763 | 1.743 | 1.763 | 17,666 | +0.01(+0.85%) |
Jul 12, 2005 | 1.768 | 1.768 | 1.735 | 1.748 | 15,647 | -0.01(-0.51%) |
Jul 11, 2005 | 1.767 | 1.768 | 1.738 | 1.757 | 18,675 | -0.01(-0.56%) |
Jul 08, 2005 | 1.757 | 1.767 | 1.757 | 1.767 | 27,256 | +0.01(+0.73%) |
Jul 07, 2005 | 1.729 | 1.754 | 1.719 | 1.754 | 11,609 | +0.02(+1.14%) |
Jul 06, 2005 | 1.735 | 1.740 | 1.725 | 1.735 | 31,294 | +0.00(+0.00%) |
Jul 05, 2005 | 1.737 | 1.737 | 1.731 | 1.735 | 5,552 | +0.01(+0.40%) |