Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.855 | 2.869 | 2.819 | 2.819 | 281,988 | -0.01(-0.48%) |
Sep 29, 2005 | 2.855 | 2.860 | 2.815 | 2.833 | 309,521 | -0.01(-0.40%) |
Sep 28, 2005 | 2.804 | 2.860 | 2.804 | 2.844 | 294,866 | +0.00(+0.00%) |
Sep 27, 2005 | 2.792 | 2.844 | 2.768 | 2.844 | 241,577 | +0.05(+1.94%) |
Sep 26, 2005 | 2.788 | 2.808 | 2.761 | 2.790 | 211,824 | +0.02(+0.81%) |
Sep 23, 2005 | 2.768 | 2.797 | 2.752 | 2.768 | 196,725 | -0.02(-0.73%) |
Sep 22, 2005 | 2.759 | 2.790 | 2.732 | 2.788 | 181,627 | +0.02(+0.73%) |
Sep 21, 2005 | 2.788 | 2.788 | 2.752 | 2.768 | 223,814 | -0.01(-0.49%) |
Sep 20, 2005 | 2.772 | 2.781 | 2.756 | 2.781 | 300,195 | -0.02(-0.56%) |
Sep 19, 2005 | 2.783 | 2.797 | 2.770 | 2.797 | 273,550 | +0.01(+0.32%) |
Sep 16, 2005 | 2.817 | 2.837 | 2.788 | 2.788 | 102,581 | -0.01(-0.32%) |
Sep 15, 2005 | 2.817 | 2.842 | 2.792 | 2.797 | 173,189 | -0.05(-1.58%) |
Sep 14, 2005 | 2.783 | 2.844 | 2.783 | 2.842 | 215,376 | +0.06(+2.02%) |
Sep 13, 2005 | 2.790 | 2.799 | 2.783 | 2.786 | 214,044 | -0.01(-0.48%) |
Sep 12, 2005 | 2.813 | 2.837 | 2.799 | 2.799 | 175,410 | -0.03(-0.96%) |
Sep 09, 2005 | 2.806 | 2.826 | 2.797 | 2.826 | 180,294 | +0.02(+0.80%) |
Sep 08, 2005 | 2.790 | 2.804 | 2.781 | 2.804 | 149,209 | +0.02(+0.57%) |
Sep 07, 2005 | 2.779 | 2.788 | 2.765 | 2.788 | 242,465 | +0.01(+0.49%) |
Sep 06, 2005 | 2.779 | 2.799 | 2.774 | 2.774 | 138,995 | -0.02(-0.56%) |
Sep 02, 2005 | 2.783 | 2.797 | 2.774 | 2.790 | 270,442 | +0.01(+0.32%) |
Sep 01, 2005 | 2.813 | 2.813 | 2.777 | 2.781 | 221,593 | -0.03(-1.12%) |
Aug 31, 2005 | 2.777 | 2.815 | 2.761 | 2.813 | 298,419 | +0.05(+1.63%) |
Aug 30, 2005 | 2.777 | 2.786 | 2.738 | 2.768 | 273,550 | +0.00(+0.00%) |
Aug 29, 2005 | 2.774 | 2.786 | 2.761 | 2.768 | 107,466 | -0.02(-0.65%) |
Aug 26, 2005 | 2.770 | 2.786 | 2.761 | 2.786 | 165,196 | +0.02(+0.57%) |
Aug 25, 2005 | 2.770 | 2.786 | 2.759 | 2.770 | 320,178 | +0.00(+0.00%) |
Aug 24, 2005 | 2.799 | 2.810 | 2.763 | 2.770 | 189,620 | -0.02(-0.81%) |
Aug 23, 2005 | 2.790 | 2.801 | 2.774 | 2.792 | 216,265 | +0.01(+0.32%) |
Aug 22, 2005 | 2.815 | 2.826 | 2.768 | 2.783 | 413,434 | -0.05(-1.67%) |
Aug 19, 2005 | 2.804 | 2.831 | 2.783 | 2.831 | 164,308 | +0.02(+0.88%) |
Aug 18, 2005 | 2.770 | 2.806 | 2.770 | 2.806 | 119,900 | +0.03(+1.05%) |
Aug 17, 2005 | 2.783 | 2.799 | 2.770 | 2.777 | 194,949 | -0.02(-0.72%) |
Aug 16, 2005 | 2.846 | 2.849 | 2.795 | 2.797 | 187,844 | -0.03(-1.04%) |
Aug 15, 2005 | 2.831 | 2.858 | 2.817 | 2.826 | 150,985 | -0.01(-0.40%) |
Aug 12, 2005 | 2.831 | 2.860 | 2.815 | 2.837 | 198,057 | +0.01(+0.32%) |
Aug 11, 2005 | 2.795 | 2.837 | 2.790 | 2.828 | 225,146 | +0.04(+1.37%) |
Aug 10, 2005 | 2.774 | 2.792 | 2.756 | 2.790 | 174,077 | +0.04(+1.39%) |
Aug 09, 2005 | 2.734 | 2.774 | 2.729 | 2.752 | 234,916 | +0.00(+0.16%) |
Aug 08, 2005 | 2.786 | 2.790 | 2.747 | 2.747 | 128,338 | -0.02(-0.81%) |
Aug 05, 2005 | 2.781 | 2.799 | 2.770 | 2.770 | 250,458 | -0.02(-0.81%) |
Aug 04, 2005 | 2.783 | 2.797 | 2.777 | 2.792 | 262,004 | -0.01(-0.40%) |
Aug 03, 2005 | 2.822 | 2.828 | 2.797 | 2.804 | 255,343 | -0.02(-0.64%) |
Aug 02, 2005 | 2.842 | 2.842 | 2.815 | 2.822 | 262,893 | +0.00(+0.00%) |
Aug 01, 2005 | 2.828 | 2.842 | 2.808 | 2.822 | 253,123 | +0.01(+0.24%) |
Jul 29, 2005 | 2.819 | 2.844 | 2.815 | 2.815 | 208,271 | -0.01(-0.40%) |
Jul 28, 2005 | 2.844 | 2.849 | 2.819 | 2.826 | 168,304 | +0.00(+0.16%) |
Jul 27, 2005 | 2.826 | 2.849 | 2.815 | 2.822 | 248,238 | +0.00(+0.00%) |
Jul 26, 2005 | 2.786 | 2.849 | 2.786 | 2.822 | 288,649 | +0.01(+0.48%) |
Jul 25, 2005 | 2.860 | 2.862 | 2.772 | 2.808 | 407,661 | -0.05(-1.66%) |
Jul 22, 2005 | 2.842 | 2.871 | 2.837 | 2.855 | 186,511 | +0.02(+0.79%) |
Jul 21, 2005 | 2.826 | 2.860 | 2.826 | 2.833 | 131,002 | -0.01(-0.47%) |
Jul 20, 2005 | 2.849 | 2.869 | 2.844 | 2.846 | 169,193 | -0.02(-0.78%) |
Jul 19, 2005 | 2.849 | 2.871 | 2.844 | 2.869 | 263,781 | +0.01(+0.47%) |
Jul 18, 2005 | 2.844 | 2.860 | 2.833 | 2.855 | 178,962 | +0.00(+0.00%) |
Jul 15, 2005 | 2.837 | 2.867 | 2.819 | 2.855 | 317,070 | +0.01(+0.48%) |
Jul 14, 2005 | 2.885 | 2.887 | 2.842 | 2.842 | 269,554 | -0.03(-0.88%) |
Jul 13, 2005 | 2.871 | 2.889 | 2.837 | 2.867 | 314,405 | -0.00(-0.14%) |
Jul 12, 2005 | 2.853 | 2.871 | 2.819 | 2.871 | 351,264 | +0.05(+1.76%) |
Jul 11, 2005 | 2.842 | 2.867 | 2.806 | 2.822 | 266,001 | +0.00(+0.08%) |
Jul 08, 2005 | 2.835 | 2.837 | 2.792 | 2.819 | 149,653 | -0.01(-0.32%) |
Jul 07, 2005 | 2.801 | 2.835 | 2.799 | 2.828 | 170,081 | +0.03(+1.05%) |
Jul 06, 2005 | 2.747 | 2.822 | 2.736 | 2.799 | 223,814 | +0.05(+1.64%) |
Jul 05, 2005 | 2.777 | 2.781 | 2.729 | 2.754 | 157,202 | -0.02(-0.57%) |