Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.940 | 1.990 | 1.770 | 1.820 | 336,217 | -0.17(-8.54%) |
Sep 29, 2005 | 2.060 | 2.110 | 1.970 | 1.990 | 134,054 | -0.11(-5.24%) |
Sep 28, 2005 | 2.090 | 2.150 | 2.070 | 2.100 | 44,073 | +0.02(+0.96%) |
Sep 27, 2005 | 2.130 | 2.150 | 2.080 | 2.080 | 81,971 | -0.08(-3.70%) |
Sep 26, 2005 | 2.180 | 2.200 | 2.070 | 2.160 | 134,356 | -0.04(-1.82%) |
Sep 23, 2005 | 2.200 | 2.400 | 2.200 | 2.200 | 118,745 | -0.10(-4.35%) |
Sep 22, 2005 | 2.180 | 2.320 | 2.170 | 2.300 | 138,836 | +0.10(+4.55%) |
Sep 21, 2005 | 2.230 | 2.270 | 2.200 | 2.200 | 19,804 | -0.06(-2.65%) |
Sep 20, 2005 | 2.320 | 2.320 | 2.230 | 2.260 | 35,980 | +0.02(+0.89%) |
Sep 19, 2005 | 2.280 | 2.300 | 2.200 | 2.240 | 83,721 | -0.03(-1.32%) |
Sep 16, 2005 | 2.350 | 2.390 | 2.250 | 2.270 | 152,791 | -0.11(-4.62%) |
Sep 15, 2005 | 2.360 | 2.450 | 2.350 | 2.380 | 56,814 | -0.03(-1.08%) |
Sep 14, 2005 | 2.410 | 2.550 | 2.350 | 2.406 | 25,900 | +0.01(+0.25%) |
Sep 13, 2005 | 2.350 | 2.450 | 2.310 | 2.400 | 40,442 | +0.04(+1.69%) |
Sep 12, 2005 | 2.370 | 2.470 | 2.320 | 2.360 | 81,149 | -0.04(-1.67%) |
Sep 09, 2005 | 2.470 | 2.470 | 2.350 | 2.400 | 33,305 | -0.13(-5.14%) |
Sep 08, 2005 | 2.450 | 2.550 | 2.450 | 2.530 | 70,439 | +0.04(+1.61%) |
Sep 07, 2005 | 2.320 | 2.530 | 2.320 | 2.490 | 129,974 | +0.12(+5.06%) |
Sep 06, 2005 | 2.400 | 2.500 | 2.120 | 2.370 | 249,744 | -0.08(-3.27%) |
Sep 02, 2005 | 2.400 | 2.470 | 2.400 | 2.450 | 34,675 | +0.02(+0.82%) |
Sep 01, 2005 | 2.400 | 2.480 | 2.400 | 2.430 | 70,104 | -0.04(-1.62%) |
Aug 31, 2005 | 2.530 | 2.530 | 2.430 | 2.470 | 24,002 | -0.07(-2.76%) |
Aug 30, 2005 | 2.550 | 2.590 | 2.420 | 2.540 | 54,176 | -0.03(-1.17%) |
Aug 29, 2005 | 2.430 | 2.600 | 2.430 | 2.570 | 61,628 | +0.07(+2.80%) |
Aug 26, 2005 | 2.500 | 2.510 | 2.490 | 2.500 | 66,629 | +0.01(+0.40%) |
Aug 25, 2005 | 2.400 | 2.510 | 2.370 | 2.490 | 36,880 | +0.08(+3.32%) |
Aug 24, 2005 | 2.400 | 2.450 | 2.400 | 2.410 | 49,568 | -0.01(-0.41%) |
Aug 23, 2005 | 2.390 | 2.450 | 2.350 | 2.420 | 52,641 | -0.02(-0.82%) |
Aug 22, 2005 | 2.340 | 2.440 | 2.340 | 2.440 | 50,277 | +0.02(+0.99%) |
Aug 19, 2005 | 2.360 | 2.420 | 2.310 | 2.416 | 32,524 | +0.01(+0.25%) |
Aug 18, 2005 | 2.410 | 2.430 | 2.350 | 2.410 | 58,865 | +0.00(+0.00%) |
Aug 17, 2005 | 2.320 | 2.410 | 2.300 | 2.410 | 52,355 | +0.06(+2.55%) |
Aug 16, 2005 | 2.320 | 2.400 | 2.300 | 2.350 | 65,656 | -0.05(-2.08%) |
Aug 15, 2005 | 2.390 | 2.440 | 2.300 | 2.400 | 119,806 | -0.04(-1.64%) |
Aug 12, 2005 | 2.420 | 2.470 | 2.360 | 2.440 | 196,689 | -0.03(-1.21%) |
Aug 11, 2005 | 2.500 | 2.510 | 2.420 | 2.470 | 86,175 | -0.03(-1.20%) |
Aug 10, 2005 | 2.480 | 2.569 | 2.450 | 2.500 | 99,991 | -0.01(-0.36%) |
Aug 09, 2005 | 2.460 | 2.550 | 2.430 | 2.509 | 54,404 | +0.01(+0.36%) |
Aug 08, 2005 | 2.360 | 2.750 | 2.340 | 2.500 | 213,925 | +0.02(+0.81%) |
Aug 05, 2005 | 2.340 | 2.520 | 2.330 | 2.480 | 246,392 | +0.03(+1.22%) |
Aug 04, 2005 | 2.420 | 2.570 | 2.400 | 2.450 | 318,403 | -0.15(-5.77%) |
Aug 03, 2005 | 2.590 | 2.700 | 2.550 | 2.600 | 54,356 | -0.06(-2.26%) |
Aug 02, 2005 | 2.550 | 2.680 | 2.550 | 2.660 | 61,198 | +0.04(+1.53%) |
Aug 01, 2005 | 2.690 | 2.700 | 2.530 | 2.620 | 84,111 | -0.03(-1.13%) |
Jul 29, 2005 | 2.690 | 2.720 | 2.590 | 2.650 | 125,779 | +0.00(+0.00%) |
Jul 28, 2005 | 2.500 | 2.700 | 2.460 | 2.650 | 266,128 | +0.18(+7.29%) |
Jul 27, 2005 | 2.340 | 2.470 | 2.300 | 2.470 | 133,154 | +0.17(+7.39%) |
Jul 26, 2005 | 2.340 | 2.380 | 2.250 | 2.300 | 64,117 | -0.06(-2.54%) |
Jul 25, 2005 | 2.250 | 2.430 | 2.250 | 2.360 | 118,269 | +0.08(+3.51%) |
Jul 22, 2005 | 2.240 | 2.300 | 2.240 | 2.280 | 23,795 | +0.04(+1.79%) |
Jul 21, 2005 | 2.300 | 2.340 | 2.210 | 2.240 | 87,395 | -0.11(-4.68%) |
Jul 20, 2005 | 2.300 | 2.350 | 2.230 | 2.350 | 96,850 | +0.10(+4.44%) |
Jul 19, 2005 | 2.350 | 2.350 | 2.250 | 2.250 | 86,375 | -0.08(-3.43%) |
Jul 18, 2005 | 2.450 | 2.490 | 2.300 | 2.330 | 59,527 | -0.14(-5.67%) |
Jul 15, 2005 | 2.340 | 2.480 | 2.340 | 2.470 | 66,503 | +0.13(+5.56%) |
Jul 14, 2005 | 2.330 | 2.380 | 2.290 | 2.340 | 69,002 | +0.06(+2.63%) |
Jul 13, 2005 | 2.230 | 2.330 | 2.230 | 2.280 | 43,119 | +0.02(+0.88%) |
Jul 12, 2005 | 2.370 | 2.370 | 2.230 | 2.260 | 100,201 | +0.01(+0.44%) |
Jul 11, 2005 | 2.350 | 2.350 | 2.240 | 2.250 | 94,841 | -0.05(-2.17%) |
Jul 08, 2005 | 2.350 | 2.352 | 2.280 | 2.300 | 43,770 | -0.01(-0.43%) |
Jul 07, 2005 | 2.260 | 2.330 | 2.260 | 2.310 | 39,578 | +0.04(+1.76%) |
Jul 06, 2005 | 2.340 | 2.380 | 2.250 | 2.270 | 67,599 | -0.07(-2.99%) |
Jul 05, 2005 | 2.380 | 2.380 | 2.250 | 2.340 | 62,600 | +0.01(+0.43%) |