Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.919 | 2.949 | 2.919 | 2.949 | 248,553 | +0.04(+1.40%) |
Sep 29, 2005 | 2.934 | 2.934 | 2.893 | 2.908 | 309,478 | -0.00(-0.13%) |
Sep 28, 2005 | 2.923 | 2.942 | 2.905 | 2.912 | 203,803 | -0.00(-0.13%) |
Sep 27, 2005 | 2.930 | 2.930 | 2.912 | 2.916 | 242,083 | -0.01(-0.25%) |
Sep 26, 2005 | 2.919 | 2.927 | 2.908 | 2.923 | 163,905 | +0.01(+0.38%) |
Sep 23, 2005 | 2.912 | 2.938 | 2.908 | 2.912 | 242,083 | -0.01(-0.51%) |
Sep 22, 2005 | 2.964 | 2.964 | 2.927 | 2.927 | 180,079 | -0.02(-0.63%) |
Sep 21, 2005 | 2.975 | 2.975 | 2.916 | 2.945 | 214,855 | +0.00(+0.00%) |
Sep 20, 2005 | 2.975 | 2.979 | 2.930 | 2.945 | 430,250 | -0.03(-0.87%) |
Sep 19, 2005 | 2.982 | 2.982 | 2.953 | 2.971 | 173,879 | -0.00(-0.12%) |
Sep 16, 2005 | 2.997 | 2.975 | 2.975 | 2.975 | 181,697 | -0.00(-0.12%) |
Sep 15, 2005 | 3.005 | 3.005 | 2.975 | 2.979 | 116,728 | -0.03(-0.86%) |
Sep 14, 2005 | 3.001 | 3.005 | 2.982 | 3.005 | 152,582 | +0.01(+0.50%) |
Sep 13, 2005 | 3.016 | 3.019 | 2.990 | 2.990 | 225,099 | -0.03(-0.86%) |
Sep 12, 2005 | 3.012 | 3.016 | 3.005 | 3.016 | 88,961 | +0.00(+0.12%) |
Sep 09, 2005 | 3.012 | 3.023 | 3.012 | 3.012 | 117,537 | +0.00(+0.12%) |
Sep 08, 2005 | 3.019 | 3.023 | 3.005 | 3.008 | 217,282 | -0.02(-0.73%) |
Sep 07, 2005 | 3.019 | 3.031 | 3.008 | 3.031 | 125,624 | +0.01(+0.49%) |
Sep 06, 2005 | 3.001 | 3.019 | 2.994 | 3.016 | 176,844 | +0.02(+0.62%) |
Sep 02, 2005 | 3.012 | 3.019 | 2.994 | 2.997 | 174,149 | -0.01(-0.49%) |
Sep 01, 2005 | 3.031 | 3.031 | 3.012 | 3.012 | 138,564 | -0.01(-0.37%) |
Aug 31, 2005 | 3.027 | 3.038 | 3.021 | 3.023 | 156,356 | -0.00(-0.12%) |
Aug 30, 2005 | 3.034 | 3.034 | 3.019 | 3.027 | 84,917 | +0.00(+0.12%) |
Aug 29, 2005 | 3.034 | 3.034 | 3.012 | 3.023 | 112,684 | -0.01(-0.24%) |
Aug 26, 2005 | 3.038 | 3.038 | 3.017 | 3.031 | 112,684 | +0.00(+0.12%) |
Aug 25, 2005 | 3.038 | 3.038 | 3.016 | 3.027 | 95,431 | +0.00(+0.12%) |
Aug 24, 2005 | 3.016 | 3.027 | 3.005 | 3.023 | 185,471 | -0.01(-0.24%) |
Aug 23, 2005 | 3.008 | 3.031 | 3.001 | 3.031 | 176,036 | +0.03(+0.86%) |
Aug 22, 2005 | 3.027 | 3.034 | 3.005 | 3.005 | 256,101 | -0.02(-0.74%) |
Aug 19, 2005 | 3.042 | 3.042 | 3.023 | 3.027 | 157,435 | -0.00(-0.12%) |
Aug 18, 2005 | 3.038 | 3.038 | 3.016 | 3.031 | 305,165 | -0.01(-0.24%) |
Aug 17, 2005 | 3.034 | 3.038 | 3.031 | 3.038 | 181,697 | +0.01(+0.37%) |
Aug 16, 2005 | 3.023 | 3.034 | 3.016 | 3.027 | 181,697 | +0.00(+0.00%) |
Aug 15, 2005 | 3.038 | 3.045 | 3.027 | 3.027 | 124,815 | -0.02(-0.61%) |
Aug 12, 2005 | 3.034 | 3.045 | 3.023 | 3.045 | 227,795 | +0.01(+0.49%) |
Aug 11, 2005 | 3.016 | 3.034 | 3.008 | 3.031 | 145,304 | +0.02(+0.62%) |
Aug 10, 2005 | 3.034 | 3.042 | 3.008 | 3.012 | 234,265 | -0.03(-0.98%) |
Aug 09, 2005 | 3.042 | 3.042 | 3.023 | 3.042 | 101,631 | +0.00(+0.00%) |
Aug 08, 2005 | 3.045 | 3.045 | 3.027 | 3.042 | 122,120 | -0.02(-0.61%) |
Aug 05, 2005 | 3.045 | 3.064 | 3.045 | 3.060 | 165,252 | +0.00(+0.12%) |
Aug 04, 2005 | 3.068 | 3.068 | 3.049 | 3.057 | 194,637 | -0.00(-0.12%) |
Aug 03, 2005 | 3.057 | 3.071 | 3.049 | 3.060 | 159,052 | +0.00(+0.00%) |
Aug 02, 2005 | 3.053 | 3.068 | 3.038 | 3.060 | 207,037 | +0.01(+0.37%) |
Aug 01, 2005 | 3.031 | 3.057 | 3.031 | 3.049 | 128,050 | +0.02(+0.61%) |
Jul 29, 2005 | 3.064 | 3.064 | 3.027 | 3.031 | 143,416 | +0.00(+0.00%) |
Jul 28, 2005 | 3.031 | 3.049 | 3.027 | 3.031 | 119,693 | +0.00(+0.00%) |
Jul 27, 2005 | 3.019 | 3.038 | 3.016 | 3.031 | 172,801 | +0.01(+0.37%) |
Jul 26, 2005 | 3.023 | 3.042 | 3.016 | 3.019 | 359,620 | -0.00(-0.12%) |
Jul 25, 2005 | 3.016 | 3.038 | 3.016 | 3.023 | 329,966 | -0.02(-0.73%) |
Jul 22, 2005 | 3.057 | 3.060 | 3.042 | 3.045 | 59,038 | -0.01(-0.48%) |
Jul 21, 2005 | 3.049 | 3.060 | 3.034 | 3.060 | 362,855 | +0.01(+0.37%) |
Jul 20, 2005 | 3.027 | 3.053 | 3.019 | 3.049 | 144,764 | +0.01(+0.37%) |
Jul 19, 2005 | 3.016 | 3.038 | 2.994 | 3.038 | 232,108 | +0.03(+1.11%) |
Jul 18, 2005 | 3.060 | 3.060 | 3.005 | 3.005 | 156,895 | -0.03(-0.86%) |
Jul 15, 2005 | 3.042 | 3.053 | 3.016 | 3.031 | 149,886 | -0.03(-0.97%) |
Jul 14, 2005 | 3.031 | 3.060 | 3.008 | 3.060 | 280,094 | +0.06(+1.85%) |
Jul 13, 2005 | 3.016 | 3.031 | 3.005 | 3.005 | 290,338 | +0.00(+0.00%) |
Jul 12, 2005 | 2.990 | 3.019 | 2.987 | 3.005 | 195,176 | +0.00(+0.12%) |
Jul 11, 2005 | 2.982 | 3.008 | 2.979 | 3.001 | 171,183 | -0.00(-0.12%) |
Jul 08, 2005 | 2.994 | 3.008 | 2.986 | 3.005 | 218,629 | -0.00(-0.12%) |
Jul 07, 2005 | 3.005 | 3.008 | 2.986 | 3.008 | 199,220 | +0.01(+0.37%) |
Jul 06, 2005 | 3.001 | 3.012 | 2.990 | 2.997 | 180,888 | -0.01(-0.25%) |
Jul 05, 2005 | 2.990 | 3.023 | 2.990 | 3.005 | 375,795 | -0.02(-0.61%) |