Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.745 | 2.745 | 2.714 | 2.732 | 10,664,824 | -0.01(-0.47%) |
Sep 29, 2005 | 2.702 | 2.751 | 2.669 | 2.745 | 7,325,351 | +0.05(+1.74%) |
Sep 28, 2005 | 2.656 | 2.728 | 2.656 | 2.698 | 9,778,476 | +0.06(+2.35%) |
Sep 27, 2005 | 2.692 | 2.701 | 2.633 | 2.636 | 17,821,858 | -0.07(-2.60%) |
Sep 26, 2005 | 2.678 | 2.709 | 2.663 | 2.706 | 10,639,755 | +0.02(+0.71%) |
Sep 23, 2005 | 2.687 | 2.694 | 2.650 | 2.687 | 8,027,267 | +0.05(+1.76%) |
Sep 22, 2005 | 2.624 | 2.658 | 2.601 | 2.641 | 9,282,479 | +0.03(+0.98%) |
Sep 21, 2005 | 2.543 | 2.638 | 2.528 | 2.615 | 9,330,825 | +0.08(+3.26%) |
Sep 20, 2005 | 2.533 | 2.558 | 2.504 | 2.533 | 10,245,823 | +0.05(+1.98%) |
Sep 19, 2005 | 2.454 | 2.506 | 2.454 | 2.484 | 9,909,190 | +0.02(+0.84%) |
Sep 16, 2005 | 2.480 | 2.480 | 2.449 | 2.463 | 5,679,788 | +0.00(+0.02%) |
Sep 15, 2005 | 2.433 | 2.496 | 2.433 | 2.462 | 9,087,304 | +0.07(+2.77%) |
Sep 14, 2005 | 2.429 | 2.435 | 2.375 | 2.396 | 15,511,982 | -0.02(-0.67%) |
Sep 13, 2005 | 2.512 | 2.513 | 2.393 | 2.412 | 15,359,781 | -0.10(-3.98%) |
Sep 12, 2005 | 2.535 | 2.541 | 2.495 | 2.512 | 10,876,115 | -0.03(-1.03%) |
Sep 09, 2005 | 2.534 | 2.543 | 2.514 | 2.538 | 8,582,354 | +0.02(+0.62%) |
Sep 08, 2005 | 2.517 | 2.546 | 2.514 | 2.523 | 6,351,264 | +0.01(+0.24%) |
Sep 07, 2005 | 2.477 | 2.529 | 2.458 | 2.516 | 4,659,145 | +0.04(+1.60%) |
Sep 06, 2005 | 2.416 | 2.484 | 2.395 | 2.477 | 6,775,637 | +0.07(+3.12%) |
Sep 02, 2005 | 2.372 | 2.406 | 2.370 | 2.402 | 4,062,875 | +0.05(+2.06%) |
Sep 01, 2005 | 2.360 | 2.391 | 2.348 | 2.353 | 6,369,170 | -0.02(-1.03%) |
Aug 31, 2005 | 2.325 | 2.378 | 2.325 | 2.378 | 4,768,372 | +0.06(+2.60%) |
Aug 30, 2005 | 2.339 | 2.351 | 2.281 | 2.318 | 4,080,781 | -0.02(-0.65%) |
Aug 29, 2005 | 2.276 | 2.334 | 2.253 | 2.333 | 6,960,069 | +0.07(+3.01%) |
Aug 26, 2005 | 2.310 | 2.310 | 2.248 | 2.265 | 5,461,335 | -0.05(-2.17%) |
Aug 25, 2005 | 2.232 | 2.321 | 2.208 | 2.315 | 7,352,210 | +0.11(+4.86%) |
Aug 24, 2005 | 2.210 | 2.247 | 2.196 | 2.208 | 14,987,336 | +0.01(+0.66%) |
Aug 23, 2005 | 2.214 | 2.226 | 2.180 | 2.193 | 7,746,143 | -0.06(-2.84%) |
Aug 22, 2005 | 2.212 | 2.259 | 2.212 | 2.257 | 4,859,693 | +0.10(+4.77%) |
Aug 19, 2005 | 2.262 | 2.274 | 2.100 | 2.155 | 16,303,428 | -0.11(-4.95%) |
Aug 18, 2005 | 2.323 | 2.327 | 2.256 | 2.267 | 6,533,905 | -0.05(-2.00%) |
Aug 17, 2005 | 2.279 | 2.332 | 2.273 | 2.313 | 3,935,742 | +0.04(+1.92%) |
Aug 16, 2005 | 2.309 | 2.323 | 2.256 | 2.270 | 4,956,385 | -0.01(-0.51%) |
Aug 15, 2005 | 2.284 | 2.308 | 2.252 | 2.281 | 7,882,228 | +0.05(+2.25%) |
Aug 12, 2005 | 2.178 | 2.258 | 2.160 | 2.231 | 9,096,257 | +0.01(+0.25%) |
Aug 11, 2005 | 2.346 | 2.353 | 2.193 | 2.226 | 13,479,650 | -0.13(-5.39%) |
Aug 10, 2005 | 2.337 | 2.397 | 2.318 | 2.352 | 17,637,426 | +0.08(+3.64%) |
Aug 09, 2005 | 2.143 | 2.271 | 2.143 | 2.270 | 12,922,772 | +0.14(+6.72%) |
Aug 08, 2005 | 2.122 | 2.146 | 2.109 | 2.127 | 8,480,290 | +0.05(+2.23%) |
Aug 05, 2005 | 2.129 | 2.149 | 2.061 | 2.080 | 4,428,158 | -0.01(-0.53%) |
Aug 04, 2005 | 2.112 | 2.144 | 2.081 | 2.091 | 4,555,290 | -0.01(-0.43%) |
Aug 03, 2005 | 2.174 | 2.184 | 2.091 | 2.100 | 6,340,520 | -0.04(-1.75%) |
Aug 02, 2005 | 2.041 | 2.148 | 2.041 | 2.138 | 7,352,210 | +0.13(+6.45%) |
Aug 01, 2005 | 1.955 | 2.013 | 1.951 | 2.008 | 5,448,801 | +0.06(+3.27%) |
Jul 29, 2005 | 1.954 | 1.971 | 1.940 | 1.945 | 2,941,958 | -0.01(-0.31%) |
Jul 28, 2005 | 1.921 | 1.975 | 1.919 | 1.951 | 7,398,766 | +0.04(+1.93%) |
Jul 27, 2005 | 1.880 | 1.930 | 1.826 | 1.914 | 8,288,695 | +0.03(+1.78%) |
Jul 26, 2005 | 1.782 | 1.889 | 1.780 | 1.880 | 6,071,930 | +0.06(+3.31%) |
Jul 25, 2005 | 1.813 | 1.875 | 1.812 | 1.820 | 8,911,825 | -0.10(-5.32%) |
Jul 22, 2005 | 1.979 | 1.979 | 1.911 | 1.922 | 5,108,586 | -0.08(-4.12%) |
Jul 21, 2005 | 2.017 | 2.041 | 1.981 | 2.005 | 4,027,063 | -0.01(-0.58%) |
Jul 20, 2005 | 1.970 | 2.022 | 1.961 | 2.017 | 6,238,456 | +0.01(+0.36%) |
Jul 19, 2005 | 1.994 | 2.019 | 1.974 | 2.009 | 7,651,241 | -0.00(-0.19%) |
Jul 18, 2005 | 1.971 | 2.033 | 1.957 | 2.013 | 6,695,059 | +0.04(+2.10%) |
Jul 15, 2005 | 1.955 | 1.991 | 1.947 | 1.972 | 3,518,532 | -0.01(-0.39%) |
Jul 14, 2005 | 1.983 | 1.989 | 1.969 | 1.980 | 9,669,249 | +0.03(+1.31%) |
Jul 13, 2005 | 1.933 | 1.969 | 1.933 | 1.954 | 7,472,181 | +0.03(+1.42%) |
Jul 12, 2005 | 1.918 | 1.955 | 1.918 | 1.927 | 3,724,451 | +0.01(+0.44%) |
Jul 11, 2005 | 1.870 | 1.927 | 1.870 | 1.918 | 6,789,961 | +0.06(+3.18%) |
Jul 08, 2005 | 1.888 | 1.900 | 1.853 | 1.859 | 10,197,477 | -0.02(-1.22%) |
Jul 07, 2005 | 1.847 | 1.885 | 1.843 | 1.882 | 7,613,638 | +0.01(+0.48%) |
Jul 06, 2005 | 1.899 | 1.904 | 1.855 | 1.873 | 8,297,648 | -0.05(-2.61%) |
Jul 05, 2005 | 1.970 | 1.983 | 1.920 | 1.923 | 6,793,543 | -0.07(-3.42%) |