Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.741 | 2.741 | 2.710 | 2.728 | 10,680,983 | -0.01(-0.47%) |
Sep 29, 2005 | 2.698 | 2.747 | 2.665 | 2.741 | 7,336,450 | +0.05(+1.74%) |
Sep 28, 2005 | 2.652 | 2.724 | 2.652 | 2.694 | 9,793,292 | +0.06(+2.35%) |
Sep 27, 2005 | 2.688 | 2.697 | 2.629 | 2.632 | 17,848,862 | -0.07(-2.60%) |
Sep 26, 2005 | 2.674 | 2.704 | 2.659 | 2.702 | 10,655,876 | +0.02(+0.71%) |
Sep 23, 2005 | 2.683 | 2.689 | 2.646 | 2.683 | 8,039,430 | +0.05(+1.76%) |
Sep 22, 2005 | 2.620 | 2.654 | 2.597 | 2.637 | 9,296,544 | +0.03(+0.98%) |
Sep 21, 2005 | 2.539 | 2.634 | 2.524 | 2.611 | 9,344,963 | +0.08(+3.26%) |
Sep 20, 2005 | 2.529 | 2.554 | 2.500 | 2.529 | 10,261,347 | +0.05(+1.98%) |
Sep 19, 2005 | 2.450 | 2.503 | 2.450 | 2.480 | 9,924,204 | +0.02(+0.84%) |
Sep 16, 2005 | 2.476 | 2.476 | 2.445 | 2.459 | 5,688,394 | +0.00(+0.02%) |
Sep 15, 2005 | 2.430 | 2.492 | 2.430 | 2.459 | 9,101,072 | +0.07(+2.77%) |
Sep 14, 2005 | 2.426 | 2.431 | 2.372 | 2.392 | 15,535,486 | -0.02(-0.67%) |
Sep 13, 2005 | 2.508 | 2.509 | 2.389 | 2.408 | 15,383,054 | -0.10(-3.98%) |
Sep 12, 2005 | 2.532 | 2.537 | 2.491 | 2.508 | 10,892,594 | -0.03(-1.03%) |
Sep 09, 2005 | 2.531 | 2.539 | 2.510 | 2.534 | 8,595,358 | +0.02(+0.62%) |
Sep 08, 2005 | 2.513 | 2.542 | 2.510 | 2.519 | 6,360,887 | +0.01(+0.24%) |
Sep 07, 2005 | 2.474 | 2.525 | 2.454 | 2.513 | 4,666,205 | +0.04(+1.60%) |
Sep 06, 2005 | 2.412 | 2.480 | 2.392 | 2.473 | 6,785,903 | +0.07(+3.12%) |
Sep 02, 2005 | 2.369 | 2.403 | 2.367 | 2.398 | 4,069,031 | +0.05(+2.06%) |
Sep 01, 2005 | 2.356 | 2.388 | 2.344 | 2.350 | 6,378,820 | -0.02(-1.03%) |
Aug 31, 2005 | 2.322 | 2.374 | 2.322 | 2.374 | 4,775,597 | +0.06(+2.60%) |
Aug 30, 2005 | 2.336 | 2.348 | 2.277 | 2.314 | 4,086,964 | -0.02(-0.65%) |
Aug 29, 2005 | 2.272 | 2.330 | 2.250 | 2.329 | 6,970,614 | +0.07(+3.01%) |
Aug 26, 2005 | 2.306 | 2.306 | 2.244 | 2.261 | 5,469,610 | -0.05(-2.17%) |
Aug 25, 2005 | 2.228 | 2.317 | 2.205 | 2.311 | 7,363,350 | +0.11(+4.86%) |
Aug 24, 2005 | 2.207 | 2.244 | 2.193 | 2.204 | 15,010,044 | +0.01(+0.66%) |
Aug 23, 2005 | 2.211 | 2.223 | 2.176 | 2.190 | 7,757,879 | -0.06(-2.85%) |
Aug 22, 2005 | 2.208 | 2.256 | 2.208 | 2.254 | 4,867,056 | +0.10(+4.77%) |
Aug 19, 2005 | 2.259 | 2.271 | 2.097 | 2.151 | 16,328,131 | -0.11(-4.95%) |
Aug 18, 2005 | 2.319 | 2.323 | 2.253 | 2.263 | 6,543,805 | -0.05(-2.00%) |
Aug 17, 2005 | 2.276 | 2.328 | 2.270 | 2.310 | 3,941,705 | +0.04(+1.92%) |
Aug 16, 2005 | 2.306 | 2.319 | 2.253 | 2.266 | 4,963,895 | -0.01(-0.51%) |
Aug 15, 2005 | 2.280 | 2.305 | 2.248 | 2.278 | 7,894,171 | +0.05(+2.25%) |
Aug 12, 2005 | 2.175 | 2.255 | 2.157 | 2.228 | 9,110,039 | +0.01(+0.25%) |
Aug 11, 2005 | 2.342 | 2.350 | 2.190 | 2.222 | 13,500,073 | -0.13(-5.39%) |
Aug 10, 2005 | 2.334 | 2.393 | 2.314 | 2.349 | 17,664,150 | +0.08(+3.64%) |
Aug 09, 2005 | 2.140 | 2.268 | 2.140 | 2.266 | 12,942,353 | +0.14(+6.72%) |
Aug 08, 2005 | 2.119 | 2.142 | 2.106 | 2.123 | 8,493,139 | +0.05(+2.23%) |
Aug 05, 2005 | 2.126 | 2.146 | 2.058 | 2.077 | 4,434,867 | -0.01(-0.53%) |
Aug 04, 2005 | 2.109 | 2.141 | 2.078 | 2.088 | 4,562,192 | -0.01(-0.43%) |
Aug 03, 2005 | 2.170 | 2.180 | 2.088 | 2.097 | 6,350,127 | -0.04(-1.75%) |
Aug 02, 2005 | 2.038 | 2.145 | 2.038 | 2.135 | 7,363,350 | +0.13(+6.45%) |
Aug 01, 2005 | 1.952 | 2.010 | 1.948 | 2.005 | 5,457,057 | +0.06(+3.27%) |
Jul 29, 2005 | 1.951 | 1.968 | 1.937 | 1.942 | 2,946,416 | -0.01(-0.31%) |
Jul 28, 2005 | 1.918 | 1.972 | 1.917 | 1.948 | 7,409,976 | +0.04(+1.93%) |
Jul 27, 2005 | 1.878 | 1.927 | 1.823 | 1.911 | 8,301,254 | +0.03(+1.78%) |
Jul 26, 2005 | 1.779 | 1.886 | 1.778 | 1.878 | 6,081,130 | +0.06(+3.31%) |
Jul 25, 2005 | 1.811 | 1.873 | 1.810 | 1.817 | 8,925,327 | -0.10(-5.32%) |
Jul 22, 2005 | 1.976 | 1.976 | 1.908 | 1.919 | 5,116,327 | -0.08(-4.12%) |
Jul 21, 2005 | 2.014 | 2.038 | 1.978 | 2.002 | 4,033,164 | -0.01(-0.58%) |
Jul 20, 2005 | 1.967 | 2.019 | 1.958 | 2.014 | 6,247,908 | +0.01(+0.36%) |
Jul 19, 2005 | 1.991 | 2.016 | 1.971 | 2.006 | 7,662,834 | -0.00(-0.19%) |
Jul 18, 2005 | 1.968 | 2.030 | 1.954 | 2.010 | 6,705,204 | +0.04(+2.10%) |
Jul 15, 2005 | 1.952 | 1.988 | 1.944 | 1.969 | 3,523,863 | -0.01(-0.40%) |
Jul 14, 2005 | 1.980 | 1.986 | 1.966 | 1.977 | 9,683,900 | +0.03(+1.31%) |
Jul 13, 2005 | 1.931 | 1.966 | 1.931 | 1.951 | 7,483,502 | +0.03(+1.42%) |
Jul 12, 2005 | 1.915 | 1.952 | 1.915 | 1.924 | 3,730,094 | +0.01(+0.44%) |
Jul 11, 2005 | 1.867 | 1.924 | 1.867 | 1.915 | 6,800,249 | +0.06(+3.18%) |
Jul 08, 2005 | 1.885 | 1.897 | 1.850 | 1.856 | 10,212,927 | -0.02(-1.22%) |
Jul 07, 2005 | 1.845 | 1.882 | 1.840 | 1.879 | 7,625,174 | +0.01(+0.48%) |
Jul 06, 2005 | 1.896 | 1.902 | 1.852 | 1.870 | 8,310,220 | -0.05(-2.61%) |
Jul 05, 2005 | 1.967 | 1.980 | 1.917 | 1.920 | 6,803,836 | -0.07(-3.42%) |