Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.124 | 2.177 | 2.124 | 2.177 | 426,191 | +0.03(+1.32%) |
Sep 29, 2005 | 2.124 | 2.152 | 2.114 | 2.149 | 532,184 | +0.00(+0.15%) |
Sep 28, 2005 | 2.155 | 2.190 | 2.140 | 2.146 | 531,549 | -0.01(-0.58%) |
Sep 27, 2005 | 2.171 | 2.196 | 2.159 | 2.159 | 399,852 | -0.04(-1.72%) |
Sep 26, 2005 | 2.177 | 2.234 | 2.159 | 2.196 | 272,597 | -0.01(-0.57%) |
Sep 23, 2005 | 2.209 | 2.222 | 2.159 | 2.209 | 566,139 | -0.01(-0.43%) |
Sep 22, 2005 | 2.209 | 2.228 | 2.196 | 2.218 | 479,505 | -0.00(-0.14%) |
Sep 21, 2005 | 2.218 | 2.250 | 2.187 | 2.222 | 578,516 | -0.02(-0.70%) |
Sep 20, 2005 | 2.218 | 2.253 | 2.218 | 2.237 | 584,228 | -0.01(-0.42%) |
Sep 19, 2005 | 2.297 | 2.313 | 2.159 | 2.247 | 1,040,884 | -0.08(-3.26%) |
Sep 16, 2005 | 2.344 | 2.363 | 2.300 | 2.322 | 1,445,496 | -0.18(-7.18%) |
Sep 15, 2005 | 2.502 | 2.515 | 2.483 | 2.502 | 84,730 | -0.00(-0.13%) |
Sep 14, 2005 | 2.499 | 2.518 | 2.464 | 2.505 | 239,911 | +0.04(+1.53%) |
Sep 13, 2005 | 2.524 | 2.552 | 2.430 | 2.467 | 346,855 | -0.06(-2.25%) |
Sep 12, 2005 | 2.502 | 2.552 | 2.493 | 2.524 | 221,188 | +0.01(+0.38%) |
Sep 09, 2005 | 2.499 | 2.521 | 2.486 | 2.515 | 259,269 | +0.02(+0.63%) |
Sep 08, 2005 | 2.502 | 2.521 | 2.480 | 2.499 | 382,080 | -0.02(-0.88%) |
Sep 07, 2005 | 2.502 | 2.521 | 2.467 | 2.521 | 302,745 | +0.05(+2.04%) |
Sep 06, 2005 | 2.527 | 2.537 | 2.458 | 2.471 | 461,733 | -0.05(-1.88%) |
Sep 02, 2005 | 2.534 | 2.549 | 2.515 | 2.518 | 264,663 | -0.03(-1.24%) |
Sep 01, 2005 | 2.521 | 2.549 | 2.489 | 2.549 | 415,719 | +0.04(+1.63%) |
Aug 31, 2005 | 2.423 | 2.527 | 2.423 | 2.508 | 450,626 | +0.09(+3.51%) |
Aug 30, 2005 | 2.430 | 2.458 | 2.401 | 2.423 | 387,793 | -0.01(-0.52%) |
Aug 29, 2005 | 2.515 | 2.515 | 2.426 | 2.436 | 488,073 | -0.10(-3.86%) |
Aug 26, 2005 | 2.543 | 2.543 | 2.461 | 2.534 | 455,704 | -0.00(-0.12%) |
Aug 25, 2005 | 2.524 | 2.537 | 2.489 | 2.537 | 337,018 | +0.01(+0.50%) |
Aug 24, 2005 | 2.464 | 2.530 | 2.452 | 2.524 | 676,892 | +0.06(+2.56%) |
Aug 23, 2005 | 2.458 | 2.480 | 2.448 | 2.461 | 252,922 | +0.00(+0.13%) |
Aug 22, 2005 | 2.474 | 2.474 | 2.442 | 2.458 | 231,025 | -0.02(-0.64%) |
Aug 19, 2005 | 2.458 | 2.483 | 2.445 | 2.474 | 313,852 | +0.01(+0.38%) |
Aug 18, 2005 | 2.464 | 2.477 | 2.442 | 2.464 | 559,475 | -0.01(-0.38%) |
Aug 17, 2005 | 2.464 | 2.496 | 2.464 | 2.474 | 256,413 | -0.01(-0.38%) |
Aug 16, 2005 | 2.486 | 2.518 | 2.461 | 2.483 | 332,575 | -0.00(-0.13%) |
Aug 15, 2005 | 2.461 | 2.489 | 2.458 | 2.486 | 322,103 | +0.02(+0.90%) |
Aug 12, 2005 | 2.489 | 2.499 | 2.442 | 2.464 | 370,021 | -0.05(-1.88%) |
Aug 11, 2005 | 2.489 | 2.518 | 2.461 | 2.511 | 323,689 | +0.02(+0.76%) |
Aug 10, 2005 | 2.524 | 2.527 | 2.493 | 2.493 | 687,682 | -0.04(-1.74%) |
Aug 09, 2005 | 2.546 | 2.565 | 2.527 | 2.537 | 481,091 | -0.02(-0.74%) |
Aug 08, 2005 | 2.524 | 2.556 | 2.524 | 2.556 | 568,678 | +0.01(+0.50%) |
Aug 05, 2005 | 2.568 | 2.575 | 2.534 | 2.543 | 684,508 | -0.04(-1.47%) |
Aug 04, 2005 | 2.571 | 2.581 | 2.556 | 2.581 | 295,128 | +0.01(+0.24%) |
Aug 03, 2005 | 2.537 | 2.575 | 2.527 | 2.575 | 460,781 | +0.03(+1.11%) |
Aug 02, 2005 | 2.552 | 2.565 | 2.530 | 2.546 | 408,102 | -0.01(-0.25%) |
Aug 01, 2005 | 2.524 | 2.575 | 2.524 | 2.552 | 476,966 | +0.02(+0.75%) |
Jul 29, 2005 | 2.556 | 2.568 | 2.524 | 2.534 | 369,387 | -0.03(-1.11%) |
Jul 28, 2005 | 2.568 | 2.609 | 2.527 | 2.562 | 542,339 | -0.01(-0.25%) |
Jul 27, 2005 | 2.669 | 2.675 | 2.556 | 2.568 | 779,394 | -0.09(-3.44%) |
Jul 26, 2005 | 2.606 | 2.663 | 2.587 | 2.660 | 1,082,139 | +0.06(+2.30%) |
Jul 25, 2005 | 2.477 | 2.820 | 2.464 | 2.600 | 2,255,038 | +0.10(+4.17%) |
Jul 22, 2005 | 2.524 | 2.537 | 2.448 | 2.496 | 1,145,290 | -0.03(-1.37%) |
Jul 21, 2005 | 2.641 | 2.641 | 2.527 | 2.530 | 560,427 | -0.09(-3.25%) |
Jul 20, 2005 | 2.559 | 2.628 | 2.559 | 2.615 | 342,730 | +0.04(+1.72%) |
Jul 19, 2005 | 2.552 | 2.581 | 2.537 | 2.571 | 273,232 | +0.03(+1.12%) |
Jul 18, 2005 | 2.524 | 2.562 | 2.524 | 2.543 | 237,372 | -0.01(-0.49%) |
Jul 15, 2005 | 2.565 | 2.568 | 2.527 | 2.556 | 304,966 | -0.01(-0.25%) |
Jul 14, 2005 | 2.552 | 2.584 | 2.524 | 2.562 | 260,855 | +0.01(+0.37%) |
Jul 13, 2005 | 2.546 | 2.565 | 2.527 | 2.552 | 337,652 | +0.01(+0.37%) |
Jul 12, 2005 | 2.524 | 2.568 | 2.521 | 2.543 | 729,888 | -0.01(-0.37%) |
Jul 11, 2005 | 2.590 | 2.600 | 2.546 | 2.552 | 505,209 | -0.04(-1.46%) |
Jul 08, 2005 | 2.619 | 2.619 | 2.568 | 2.590 | 321,151 | -0.03(-1.08%) |
Jul 07, 2005 | 2.584 | 2.631 | 2.584 | 2.619 | 301,475 | +0.02(+0.73%) |
Jul 06, 2005 | 2.641 | 2.641 | 2.587 | 2.600 | 471,888 | -0.01(-0.36%) |
Jul 05, 2005 | 2.644 | 2.660 | 2.587 | 2.609 | 355,424 | -0.03(-1.31%) |