Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.608 | 2.635 | 2.339 | 2.635 | 1,673 | -0.02(-0.68%) |
Sep 29, 2005 | 2.509 | 2.653 | 2.509 | 2.653 | 1,450 | +0.00(+0.00%) |
Sep 28, 2005 | 2.653 | 2.653 | 2.653 | 2.653 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 2.518 | 2.653 | 2.420 | 2.653 | 18,523 | +0.04(+1.72%) |
Sep 26, 2005 | 2.599 | 2.608 | 2.545 | 2.608 | 892 | +0.01(+0.34%) |
Sep 23, 2005 | 2.599 | 2.599 | 2.563 | 2.599 | 446 | -0.04(-1.36%) |
Sep 22, 2005 | 2.635 | 2.635 | 2.267 | 2.635 | 12,609 | +0.13(+5.00%) |
Sep 21, 2005 | 2.473 | 2.509 | 2.420 | 2.509 | 3,347 | -0.18(-6.67%) |
Sep 20, 2005 | 2.381 | 2.688 | 2.381 | 2.688 | 781 | +0.09(+3.45%) |
Sep 19, 2005 | 2.482 | 2.599 | 2.375 | 2.599 | 11,669 | +0.19(+7.81%) |
Sep 16, 2005 | 2.330 | 2.706 | 2.330 | 2.411 | 80,400 | +0.11(+4.67%) |
Sep 15, 2005 | 2.375 | 2.464 | 2.240 | 2.303 | 13,823 | -0.07(-3.02%) |
Sep 14, 2005 | 2.375 | 2.375 | 2.375 | 2.375 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 2.375 | 2.375 | 2.375 | 2.375 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 2.375 | 2.375 | 2.375 | 2.375 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 2.420 | 2.482 | 2.241 | 2.375 | 2,644 | -0.05(-2.21%) |
Sep 08, 2005 | 2.500 | 2.617 | 2.402 | 2.429 | 19,806 | -0.08(-3.21%) |
Sep 07, 2005 | 2.473 | 2.518 | 2.464 | 2.509 | 7,262 | -0.04(-1.75%) |
Sep 06, 2005 | 2.509 | 2.635 | 2.509 | 2.554 | 6,248 | -0.04(-1.38%) |
Sep 02, 2005 | 2.509 | 2.590 | 2.509 | 2.590 | 1,450 | +0.04(+1.40%) |
Sep 01, 2005 | 2.554 | 2.554 | 2.554 | 2.554 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 2.644 | 2.554 | 2.554 | 2.554 | 557 | +0.00(+0.00%) |
Aug 30, 2005 | 2.688 | 2.706 | 2.554 | 2.554 | 68,282 | -0.14(-5.32%) |
Aug 29, 2005 | 2.688 | 2.697 | 2.688 | 2.697 | 46,278 | +0.01(+0.33%) |
Aug 26, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 1,796 | +0.00(+0.00%) |
Aug 25, 2005 | 2.697 | 2.697 | 2.688 | 2.688 | 1,562 | +0.00(+0.00%) |
Aug 24, 2005 | 2.697 | 2.697 | 2.688 | 2.688 | 2,343 | -0.01(-0.33%) |
Aug 23, 2005 | 2.688 | 2.733 | 2.688 | 2.697 | 3,008 | +0.01(+0.33%) |
Aug 22, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 1,294 | +0.00(+0.00%) |
Aug 19, 2005 | 2.536 | 2.715 | 2.536 | 2.688 | 26,031 | +0.15(+6.01%) |
Aug 18, 2005 | 2.482 | 2.536 | 2.482 | 2.536 | 2,231 | -0.04(-1.39%) |
Aug 17, 2005 | 2.518 | 2.631 | 2.464 | 2.572 | 1,841 | -0.04(-1.37%) |
Aug 16, 2005 | 2.509 | 2.608 | 2.509 | 2.608 | 5,039 | +0.11(+4.30%) |
Aug 15, 2005 | 2.509 | 2.509 | 2.482 | 2.500 | 1,039 | -0.10(-3.79%) |
Aug 12, 2005 | 2.599 | 2.599 | 2.599 | 2.599 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 2.599 | 2.608 | 2.599 | 2.599 | 3,653 | +0.03(+1.05%) |
Aug 10, 2005 | 2.572 | 2.572 | 2.572 | 2.572 | 446 | +0.00(+0.00%) |
Aug 09, 2005 | 2.581 | 2.590 | 2.249 | 2.572 | 8,597 | -0.03(-1.03%) |
Aug 08, 2005 | 2.599 | 2.608 | 2.599 | 2.599 | 2,231 | -0.08(-3.01%) |
Aug 05, 2005 | 2.617 | 2.697 | 2.608 | 2.680 | 3,905 | -0.01(-0.33%) |
Aug 04, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 1,252 | +0.00(+0.00%) |
Aug 02, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 12,711 | +0.00(+0.00%) |
Aug 01, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 2,131 | +0.00(+0.00%) |
Jul 29, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 7,811 | +0.00(+0.00%) |
Jul 27, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 23,914 | +0.00(+0.00%) |
Jul 26, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 695 | +0.00(+0.00%) |
Jul 25, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 3,347 | +0.00(+0.00%) |
Jul 22, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 2,092 | +0.04(+1.35%) |
Jul 21, 2005 | 2.688 | 2.706 | 2.635 | 2.653 | 4,463 | -0.04(-1.66%) |
Jul 20, 2005 | 2.706 | 2.706 | 2.697 | 2.697 | 4,165 | +0.01(+0.33%) |
Jul 19, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 18,043 | -0.01(-0.33%) |
Jul 18, 2005 | 2.688 | 2.697 | 2.688 | 2.697 | 360 | +0.01(+0.33%) |
Jul 15, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 669 | -0.03(-0.99%) |
Jul 14, 2005 | 2.715 | 2.715 | 2.715 | 2.715 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 2.715 | 2.715 | 2.715 | 2.715 | 17,630 | +0.03(+1.00%) |
Jul 12, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 340 | +0.00(+0.00%) |
Jul 11, 2005 | 2.706 | 2.706 | 2.688 | 2.688 | 3,347 | +0.00(+0.00%) |
Jul 08, 2005 | 2.688 | 2.742 | 2.688 | 2.688 | 23,332 | +0.00(+0.00%) |
Jul 07, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 557 | +0.00(+0.00%) |
Jul 06, 2005 | 2.697 | 2.697 | 2.688 | 2.688 | 8,890 | -0.01(-0.33%) |
Jul 05, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 223 | +0.01(+0.33%) |