Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.415 | 2.492 | 2.406 | 2.492 | 1,512,298 | +0.08(+3.19%) |
Sep 29, 2005 | 2.415 | 2.466 | 2.410 | 2.415 | 1,007,229 | -0.02(-0.99%) |
Sep 28, 2005 | 2.406 | 2.439 | 2.398 | 2.439 | 1,008,476 | +0.01(+0.40%) |
Sep 27, 2005 | 2.408 | 2.437 | 2.398 | 2.430 | 1,739,268 | +0.04(+1.61%) |
Sep 26, 2005 | 2.406 | 2.415 | 2.357 | 2.391 | 1,463,662 | +0.06(+2.37%) |
Sep 23, 2005 | 2.336 | 2.353 | 2.307 | 2.336 | 801,460 | +0.00(+0.21%) |
Sep 22, 2005 | 2.406 | 2.406 | 2.312 | 2.331 | 1,895,569 | -0.09(-3.58%) |
Sep 21, 2005 | 2.475 | 2.475 | 2.413 | 2.418 | 1,302,788 | -0.03(-1.37%) |
Sep 20, 2005 | 2.451 | 2.454 | 2.422 | 2.451 | 2,048,545 | +0.03(+1.09%) |
Sep 19, 2005 | 2.415 | 2.430 | 2.406 | 2.425 | 709,175 | -0.01(-0.59%) |
Sep 16, 2005 | 2.446 | 2.451 | 2.418 | 2.439 | 521,697 | -0.01(-0.29%) |
Sep 15, 2005 | 2.408 | 2.451 | 2.408 | 2.446 | 816,425 | +0.00(+0.20%) |
Sep 14, 2005 | 2.499 | 2.499 | 2.401 | 2.442 | 1,511,883 | -0.01(-0.49%) |
Sep 13, 2005 | 2.487 | 2.487 | 2.430 | 2.454 | 1,370,546 | -0.03(-1.16%) |
Sep 12, 2005 | 2.382 | 2.490 | 2.345 | 2.483 | 2,328,308 | +0.08(+3.20%) |
Sep 09, 2005 | 2.401 | 2.418 | 2.382 | 2.406 | 3,321,819 | +0.02(+0.70%) |
Sep 08, 2005 | 2.406 | 2.410 | 2.372 | 2.389 | 1,257,061 | -0.02(-0.70%) |
Sep 07, 2005 | 2.434 | 2.437 | 2.403 | 2.406 | 1,228,794 | -0.03(-1.09%) |
Sep 06, 2005 | 2.432 | 2.442 | 2.384 | 2.432 | 2,031,086 | +0.02(+1.00%) |
Sep 02, 2005 | 2.646 | 2.649 | 2.353 | 2.408 | 1,409,206 | +1.23(+104.81%) |
Sep 01, 2005 | 1.188 | 1.200 | 1.175 | 1.176 | 2,273,852 | -0.02(-1.36%) |
Aug 31, 2005 | 1.131 | 1.192 | 1.131 | 1.192 | 1,002,656 | +0.04(+3.39%) |
Aug 30, 2005 | 1.173 | 1.182 | 1.147 | 1.153 | 1,738,436 | -0.03(-2.14%) |
Aug 29, 2005 | 1.162 | 1.181 | 1.149 | 1.178 | 1,548,879 | +0.02(+1.40%) |
Aug 26, 2005 | 1.147 | 1.164 | 1.135 | 1.162 | 1,611,234 | +0.01(+0.99%) |
Aug 25, 2005 | 1.149 | 1.154 | 1.135 | 1.150 | 1,579,641 | +0.02(+2.19%) |
Aug 24, 2005 | 1.116 | 1.143 | 1.116 | 1.126 | 2,115,056 | -0.01(-1.21%) |
Aug 23, 2005 | 1.143 | 1.149 | 1.134 | 1.140 | 1,810,767 | -0.02(-1.30%) |
Aug 22, 2005 | 1.149 | 1.170 | 1.146 | 1.155 | 1,816,587 | -0.01(-0.52%) |
Aug 19, 2005 | 1.167 | 1.178 | 1.157 | 1.161 | 2,550,705 | -0.01(-0.87%) |
Aug 18, 2005 | 1.182 | 1.182 | 1.168 | 1.171 | 2,027,760 | -0.00(-0.21%) |
Aug 17, 2005 | 1.180 | 1.186 | 1.165 | 1.173 | 4,732,272 | +0.00(+0.05%) |
Aug 16, 2005 | 1.196 | 1.197 | 1.173 | 1.173 | 1,625,367 | -0.02(-1.52%) |
Aug 15, 2005 | 1.173 | 1.197 | 1.170 | 1.191 | 2,350,340 | +0.01(+1.18%) |
Aug 12, 2005 | 1.179 | 1.184 | 1.171 | 1.177 | 1,374,287 | -0.01(-0.66%) |
Aug 11, 2005 | 1.196 | 1.197 | 1.182 | 1.185 | 2,514,123 | -0.01(-0.46%) |
Aug 10, 2005 | 1.190 | 1.200 | 1.178 | 1.190 | 3,027,923 | +0.02(+1.49%) |
Aug 09, 2005 | 1.184 | 1.198 | 1.170 | 1.173 | 3,987,347 | +0.00(+0.31%) |
Aug 08, 2005 | 1.162 | 1.182 | 1.158 | 1.169 | 1,760,052 | -0.01(-0.87%) |
Aug 05, 2005 | 1.194 | 1.194 | 1.153 | 1.179 | 2,564,838 | -0.02(-1.70%) |
Aug 04, 2005 | 1.216 | 1.216 | 1.197 | 1.200 | 1,155,632 | -0.02(-1.24%) |
Aug 03, 2005 | 1.203 | 1.218 | 1.203 | 1.215 | 1,337,706 | +0.00(+0.15%) |
Aug 02, 2005 | 1.213 | 1.214 | 1.191 | 1.213 | 3,190,044 | -0.00(-0.15%) |
Aug 01, 2005 | 1.212 | 1.222 | 1.206 | 1.215 | 2,387,752 | -0.01(-0.98%) |
Jul 29, 2005 | 1.220 | 1.227 | 1.217 | 1.227 | 626,868 | +0.01(+0.59%) |
Jul 28, 2005 | 1.230 | 1.243 | 1.215 | 1.220 | 1,883,098 | -0.01(-0.83%) |
Jul 27, 2005 | 1.203 | 1.230 | 1.203 | 1.230 | 1,197,201 | +0.03(+2.25%) |
Jul 26, 2005 | 1.236 | 1.236 | 1.202 | 1.203 | 2,771,023 | -0.04(-3.38%) |
Jul 25, 2005 | 1.291 | 1.291 | 1.228 | 1.245 | 2,011,964 | -0.03(-2.36%) |
Jul 22, 2005 | 1.293 | 1.296 | 1.263 | 1.275 | 1,363,479 | +0.01(+0.71%) |
Jul 21, 2005 | 1.275 | 1.275 | 1.245 | 1.266 | 1,686,890 | -0.01(-0.89%) |
Jul 20, 2005 | 1.245 | 1.280 | 1.245 | 1.277 | 1,239,602 | +0.00(+0.28%) |
Jul 19, 2005 | 1.245 | 1.278 | 1.233 | 1.274 | 1,498,996 | +0.03(+2.82%) |
Jul 18, 2005 | 1.215 | 1.244 | 1.215 | 1.239 | 1,238,771 | +0.02(+1.93%) |
Jul 15, 2005 | 1.232 | 1.233 | 1.214 | 1.215 | 1,549,711 | -0.02(-1.46%) |
Jul 14, 2005 | 1.267 | 1.269 | 1.233 | 1.233 | 2,080,969 | -0.02(-1.63%) |
Jul 13, 2005 | 1.245 | 1.265 | 1.242 | 1.254 | 1,921,342 | +0.01(+0.72%) |
Jul 12, 2005 | 1.278 | 1.278 | 1.240 | 1.245 | 3,001,318 | -0.05(-3.72%) |
Jul 11, 2005 | 1.272 | 1.299 | 1.270 | 1.293 | 2,253,067 | +0.02(+1.46%) |
Jul 08, 2005 | 1.260 | 1.277 | 1.260 | 1.274 | 1,496,502 | +0.02(+1.78%) |
Jul 07, 2005 | 1.248 | 1.259 | 1.233 | 1.252 | 1,915,522 | -0.02(-1.23%) |
Jul 06, 2005 | 1.236 | 1.268 | 1.236 | 1.268 | 1,539,734 | +0.02(+1.84%) |
Jul 05, 2005 | 1.238 | 1.249 | 1.217 | 1.245 | 2,138,335 | +0.01(+0.58%) |