Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.223 | 3.305 | 3.201 | 3.229 | 1,416,721 | +0.05(+1.43%) |
Sep 29, 2005 | 3.076 | 3.199 | 3.076 | 3.183 | 1,229,640 | +0.10(+3.26%) |
Sep 28, 2005 | 3.007 | 3.083 | 2.969 | 3.083 | 524,536 | +0.08(+2.67%) |
Sep 27, 2005 | 3.064 | 3.064 | 2.970 | 3.002 | 439,284 | -0.05(-1.66%) |
Sep 26, 2005 | 3.057 | 3.132 | 3.018 | 3.053 | 863,175 | +0.09(+3.11%) |
Sep 23, 2005 | 2.961 | 3.011 | 2.842 | 2.961 | 555,913 | +0.10(+3.42%) |
Sep 22, 2005 | 2.881 | 2.882 | 2.751 | 2.863 | 1,011,182 | -0.07(-2.31%) |
Sep 21, 2005 | 2.980 | 2.981 | 2.905 | 2.931 | 539,336 | -0.05(-1.64%) |
Sep 20, 2005 | 2.993 | 3.075 | 2.958 | 2.980 | 679,055 | -0.01(-0.17%) |
Sep 19, 2005 | 3.032 | 3.178 | 2.946 | 2.985 | 505,591 | -0.03(-1.09%) |
Sep 16, 2005 | 3.070 | 3.083 | 3.004 | 3.018 | 541,113 | -0.04(-1.35%) |
Sep 15, 2005 | 3.117 | 3.146 | 3.047 | 3.059 | 724,049 | -0.06(-1.87%) |
Sep 14, 2005 | 3.040 | 3.167 | 3.040 | 3.117 | 1,622,747 | +0.08(+2.53%) |
Sep 13, 2005 | 2.931 | 3.083 | 2.931 | 3.040 | 1,292,395 | +0.12(+3.99%) |
Sep 12, 2005 | 2.949 | 2.949 | 2.915 | 2.924 | 411,459 | -0.02(-0.57%) |
Sep 09, 2005 | 2.903 | 2.941 | 2.903 | 2.941 | 653,598 | +0.05(+1.60%) |
Sep 08, 2005 | 2.915 | 2.920 | 2.883 | 2.894 | 401,986 | -0.01(-0.38%) |
Sep 07, 2005 | 2.929 | 2.938 | 2.888 | 2.905 | 712,801 | +0.03(+1.18%) |
Sep 06, 2005 | 2.761 | 2.871 | 2.761 | 2.871 | 1,010,590 | +0.09(+3.22%) |
Sep 02, 2005 | 2.765 | 2.823 | 2.724 | 2.782 | 483,094 | +0.00(+0.15%) |
Sep 01, 2005 | 2.824 | 2.856 | 2.771 | 2.778 | 685,567 | -0.04(-1.32%) |
Aug 31, 2005 | 2.622 | 2.842 | 2.622 | 2.815 | 1,940,073 | +0.16(+5.94%) |
Aug 30, 2005 | 2.700 | 2.700 | 2.576 | 2.657 | 1,467,636 | -0.04(-1.60%) |
Aug 29, 2005 | 2.770 | 2.770 | 2.696 | 2.700 | 852,519 | -0.07(-2.65%) |
Aug 26, 2005 | 2.779 | 2.794 | 2.760 | 2.774 | 454,677 | -0.01(-0.21%) |
Aug 25, 2005 | 2.789 | 2.796 | 2.768 | 2.779 | 253,387 | -0.01(-0.24%) |
Aug 24, 2005 | 2.774 | 2.790 | 2.774 | 2.786 | 623,404 | +0.01(+0.52%) |
Aug 23, 2005 | 2.774 | 2.789 | 2.760 | 2.772 | 868,504 | -0.00(-0.03%) |
Aug 22, 2005 | 2.816 | 2.830 | 2.748 | 2.773 | 459,413 | -0.03(-0.94%) |
Aug 19, 2005 | 2.762 | 2.804 | 2.762 | 2.799 | 308,446 | +0.03(+1.22%) |
Aug 18, 2005 | 2.811 | 2.812 | 2.762 | 2.765 | 537,560 | -0.05(-1.62%) |
Aug 17, 2005 | 2.819 | 2.855 | 2.795 | 2.811 | 369,425 | -0.03(-0.89%) |
Aug 16, 2005 | 2.855 | 2.855 | 2.811 | 2.836 | 770,819 | -0.02(-0.80%) |
Aug 15, 2005 | 2.866 | 2.902 | 2.838 | 2.859 | 811,077 | -0.00(-0.12%) |
Aug 12, 2005 | 2.804 | 2.870 | 2.804 | 2.862 | 795,092 | +0.06(+2.08%) |
Aug 11, 2005 | 2.766 | 2.812 | 2.766 | 2.804 | 1,112,419 | +0.04(+1.28%) |
Aug 10, 2005 | 2.755 | 2.782 | 2.735 | 2.768 | 695,040 | +0.02(+0.77%) |
Aug 09, 2005 | 2.822 | 2.846 | 2.741 | 2.747 | 555,913 | -0.03(-0.94%) |
Aug 08, 2005 | 2.733 | 2.791 | 2.733 | 2.774 | 909,354 | +0.05(+1.80%) |
Aug 05, 2005 | 2.719 | 2.728 | 2.708 | 2.725 | 935,403 | -0.04(-1.50%) |
Aug 04, 2005 | 2.689 | 2.766 | 2.672 | 2.766 | 1,498,421 | +0.09(+3.38%) |
Aug 03, 2005 | 2.490 | 2.698 | 2.479 | 2.676 | 1,899,816 | +0.13(+5.01%) |
Aug 02, 2005 | 2.539 | 2.569 | 2.496 | 2.548 | 798,052 | -0.02(-0.92%) |
Aug 01, 2005 | 2.470 | 2.573 | 2.466 | 2.572 | 684,975 | +0.09(+3.78%) |
Jul 29, 2005 | 2.400 | 2.478 | 2.397 | 2.478 | 458,821 | +0.07(+3.09%) |
Jul 28, 2005 | 2.382 | 2.424 | 2.382 | 2.404 | 928,299 | -0.00(-0.14%) |
Jul 27, 2005 | 2.420 | 2.448 | 2.377 | 2.407 | 1,542,231 | -0.07(-2.86%) |
Jul 26, 2005 | 2.479 | 2.483 | 2.463 | 2.478 | 268,780 | -0.00(-0.03%) |
Jul 25, 2005 | 2.502 | 2.502 | 2.458 | 2.479 | 484,870 | -0.02(-0.71%) |
Jul 22, 2005 | 2.480 | 2.497 | 2.458 | 2.497 | 279,436 | +0.01(+0.44%) |
Jul 21, 2005 | 2.511 | 2.513 | 2.467 | 2.486 | 422,115 | -0.01(-0.44%) |
Jul 20, 2005 | 2.475 | 2.499 | 2.473 | 2.497 | 433,364 | +0.01(+0.48%) |
Jul 19, 2005 | 2.437 | 2.495 | 2.430 | 2.485 | 643,533 | +0.06(+2.33%) |
Jul 18, 2005 | 2.423 | 2.448 | 2.396 | 2.428 | 655,966 | +0.00(+0.17%) |
Jul 15, 2005 | 2.448 | 2.454 | 2.416 | 2.424 | 660,702 | -0.05(-2.01%) |
Jul 14, 2005 | 2.493 | 2.502 | 2.453 | 2.474 | 1,393,632 | -0.04(-1.45%) |
Jul 13, 2005 | 2.544 | 2.593 | 2.477 | 2.510 | 2,029,470 | +0.04(+1.78%) |
Jul 12, 2005 | 2.411 | 2.466 | 2.411 | 2.466 | 430,403 | +0.07(+2.93%) |
Jul 11, 2005 | 2.413 | 2.432 | 2.395 | 2.396 | 365,280 | -0.00(-0.18%) |
Jul 08, 2005 | 2.390 | 2.432 | 2.386 | 2.400 | 312,590 | +0.01(+0.42%) |
Jul 07, 2005 | 2.352 | 2.390 | 2.325 | 2.390 | 363,504 | +0.04(+1.62%) |
Jul 06, 2005 | 2.341 | 2.411 | 2.341 | 2.352 | 798,052 | +0.06(+2.47%) |
Jul 05, 2005 | 2.263 | 2.301 | 2.263 | 2.296 | 1,275,227 | +0.03(+1.42%) |