Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.207 | 2.240 | 2.207 | 2.223 | 1,632,875 | +0.00(+0.14%) |
Sep 29, 2005 | 2.229 | 2.274 | 2.202 | 2.219 | 1,984,868 | -0.01(-0.64%) |
Sep 28, 2005 | 2.116 | 2.254 | 2.115 | 2.234 | 5,874,531 | +0.17(+7.99%) |
Sep 27, 2005 | 2.068 | 2.080 | 2.053 | 2.068 | 2,229,716 | -0.00(-0.23%) |
Sep 26, 2005 | 2.078 | 2.116 | 2.067 | 2.073 | 1,828,329 | +0.00(+0.00%) |
Sep 23, 2005 | 2.073 | 2.100 | 2.067 | 2.073 | 1,549,492 | +0.00(+0.15%) |
Sep 22, 2005 | 2.070 | 2.113 | 2.059 | 2.070 | 2,983,297 | +0.00(+0.08%) |
Sep 21, 2005 | 2.068 | 2.072 | 2.054 | 2.068 | 2,680,904 | +0.01(+0.39%) |
Sep 20, 2005 | 2.064 | 2.072 | 2.051 | 2.061 | 1,624,327 | +0.00(+0.00%) |
Sep 19, 2005 | 2.022 | 2.065 | 2.016 | 2.061 | 1,803,050 | +0.03(+1.57%) |
Sep 16, 2005 | 2.022 | 2.038 | 2.019 | 2.029 | 1,473,197 | +0.01(+0.63%) |
Sep 15, 2005 | 2.061 | 2.062 | 2.005 | 2.016 | 2,522,617 | -0.03(-1.48%) |
Sep 14, 2005 | 2.043 | 2.078 | 2.043 | 2.046 | 5,397,233 | -0.00(-0.23%) |
Sep 13, 2005 | 2.019 | 2.057 | 2.013 | 2.051 | 2,936,488 | +0.03(+1.57%) |
Sep 12, 2005 | 2.032 | 2.046 | 2.003 | 2.019 | 5,429,965 | -0.00(-0.24%) |
Sep 09, 2005 | 1.940 | 2.049 | 1.932 | 2.024 | 15,225,934 | +0.19(+10.31%) |
Sep 08, 2005 | 1.863 | 1.892 | 1.830 | 1.835 | 3,528,662 | -0.03(-1.79%) |
Sep 07, 2005 | 1.898 | 1.898 | 1.841 | 1.868 | 2,508,634 | -0.02(-0.84%) |
Sep 06, 2005 | 1.873 | 1.917 | 1.863 | 1.884 | 1,986,975 | +0.01(+0.42%) |
Sep 02, 2005 | 1.916 | 1.916 | 1.857 | 1.876 | 1,715,774 | -0.02(-1.09%) |
Sep 01, 2005 | 1.862 | 1.911 | 1.847 | 1.897 | 2,886,309 | +0.05(+2.49%) |
Aug 31, 2005 | 1.849 | 1.867 | 1.839 | 1.851 | 1,476,505 | -0.01(-0.43%) |
Aug 30, 2005 | 1.890 | 1.890 | 1.857 | 1.859 | 1,422,489 | -0.03(-1.43%) |
Aug 29, 2005 | 1.876 | 1.887 | 1.860 | 1.886 | 1,555,486 | +0.00(+0.08%) |
Aug 26, 2005 | 1.909 | 1.914 | 1.884 | 1.884 | 1,505,558 | -0.03(-1.41%) |
Aug 25, 2005 | 1.936 | 1.948 | 1.886 | 1.911 | 2,796,611 | -0.02(-1.23%) |
Aug 24, 2005 | 1.944 | 1.984 | 1.932 | 1.935 | 1,442,044 | -0.02(-0.90%) |
Aug 23, 2005 | 1.902 | 2.059 | 1.902 | 1.952 | 4,149,875 | +0.01(+0.66%) |
Aug 22, 2005 | 1.909 | 1.949 | 1.909 | 1.940 | 2,590,156 | +0.02(+1.16%) |
Aug 19, 2005 | 1.897 | 1.936 | 1.894 | 1.917 | 1,149,086 | +0.01(+0.75%) |
Aug 18, 2005 | 1.913 | 1.924 | 1.890 | 1.903 | 1,537,258 | -0.02(-0.83%) |
Aug 17, 2005 | 1.946 | 1.946 | 1.908 | 1.919 | 1,099,724 | -0.02(-0.82%) |
Aug 16, 2005 | 1.941 | 1.957 | 1.921 | 1.935 | 1,727,448 | -0.01(-0.57%) |
Aug 15, 2005 | 1.917 | 1.964 | 1.917 | 1.946 | 1,790,320 | +0.02(+1.24%) |
Aug 12, 2005 | 1.908 | 1.927 | 1.895 | 1.922 | 999,063 | -0.00(-0.17%) |
Aug 11, 2005 | 1.897 | 1.946 | 1.892 | 1.925 | 1,625,088 | +0.03(+1.42%) |
Aug 10, 2005 | 1.909 | 1.909 | 1.897 | 1.898 | 3,193,450 | -0.01(-0.58%) |
Aug 09, 2005 | 1.913 | 1.935 | 1.906 | 1.909 | 3,066,705 | -0.00(-0.25%) |
Aug 08, 2005 | 1.948 | 1.951 | 1.914 | 1.914 | 1,517,722 | -0.02(-0.90%) |
Aug 05, 2005 | 1.967 | 1.967 | 1.916 | 1.932 | 1,535,837 | +0.01(+0.41%) |
Aug 04, 2005 | 1.924 | 1.956 | 1.924 | 1.924 | 1,479,078 | -0.02(-0.82%) |
Aug 03, 2005 | 1.938 | 1.964 | 1.938 | 1.940 | 735,152 | -0.01(-0.73%) |
Aug 02, 2005 | 1.935 | 1.979 | 1.927 | 1.954 | 2,259,309 | +0.02(+1.11%) |
Aug 01, 2005 | 1.938 | 1.951 | 1.924 | 1.933 | 2,331,886 | +0.02(+1.21%) |
Jul 29, 2005 | 1.900 | 1.924 | 1.900 | 1.909 | 1,681,709 | +0.01(+0.42%) |
Jul 28, 2005 | 1.908 | 1.916 | 1.897 | 1.902 | 2,419,691 | -0.01(-0.58%) |
Jul 27, 2005 | 1.943 | 1.949 | 1.879 | 1.913 | 2,055,376 | -0.04(-1.96%) |
Jul 26, 2005 | 1.949 | 1.960 | 1.936 | 1.951 | 1,784,577 | +0.02(+0.90%) |
Jul 25, 2005 | 1.941 | 1.956 | 1.917 | 1.933 | 1,820,102 | +0.02(+0.83%) |
Jul 22, 2005 | 1.930 | 1.948 | 1.911 | 1.917 | 2,316,866 | -0.02(-1.23%) |
Jul 21, 2005 | 1.938 | 1.965 | 1.935 | 1.941 | 1,183,259 | +0.01(+0.33%) |
Jul 20, 2005 | 1.948 | 1.954 | 1.921 | 1.935 | 1,890,308 | -0.02(-0.90%) |
Jul 19, 2005 | 1.859 | 1.965 | 1.859 | 1.952 | 4,795,235 | +0.09(+5.05%) |
Jul 18, 2005 | 1.900 | 1.900 | 1.836 | 1.859 | 2,885,252 | -0.01(-0.51%) |
Jul 15, 2005 | 1.913 | 1.916 | 1.838 | 1.868 | 4,626,462 | -0.05(-2.41%) |
Jul 14, 2005 | 1.936 | 1.979 | 1.908 | 1.914 | 4,992,739 | -0.03(-1.47%) |
Jul 13, 2005 | 2.053 | 2.067 | 1.919 | 1.943 | 13,363,037 | -0.12(-6.00%) |
Jul 12, 2005 | 2.118 | 2.130 | 2.051 | 2.067 | 28,148,186 | -0.33(-13.68%) |
Jul 11, 2005 | 2.348 | 2.421 | 2.342 | 2.394 | 4,039,685 | +0.06(+2.66%) |
Jul 08, 2005 | 2.278 | 2.361 | 2.278 | 2.332 | 2,190,864 | +0.05(+2.37%) |
Jul 07, 2005 | 2.281 | 2.296 | 2.253 | 2.278 | 1,691,319 | -0.01(-0.56%) |
Jul 06, 2005 | 2.304 | 2.339 | 2.291 | 2.291 | 2,008,788 | -0.01(-0.55%) |
Jul 05, 2005 | 2.247 | 2.318 | 2.234 | 2.304 | 1,919,002 | +0.06(+2.48%) |