Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.267 | 3.350 | 3.245 | 3.273 | 1,397,584 | +0.05(+1.43%) |
Sep 29, 2005 | 3.118 | 3.243 | 3.118 | 3.227 | 1,213,030 | +0.10(+3.26%) |
Sep 28, 2005 | 3.049 | 3.125 | 3.009 | 3.125 | 517,450 | +0.08(+2.67%) |
Sep 27, 2005 | 3.106 | 3.106 | 3.011 | 3.044 | 433,350 | -0.05(-1.66%) |
Sep 26, 2005 | 3.099 | 3.174 | 3.060 | 3.095 | 851,516 | +0.09(+3.11%) |
Sep 23, 2005 | 3.002 | 3.052 | 2.881 | 3.002 | 548,404 | +0.10(+3.42%) |
Sep 22, 2005 | 2.920 | 2.921 | 2.788 | 2.902 | 997,523 | -0.07(-2.31%) |
Sep 21, 2005 | 3.020 | 3.022 | 2.945 | 2.971 | 532,051 | -0.05(-1.64%) |
Sep 20, 2005 | 3.034 | 3.117 | 2.998 | 3.020 | 669,882 | -0.01(-0.17%) |
Sep 19, 2005 | 3.073 | 3.222 | 2.986 | 3.026 | 498,761 | -0.03(-1.09%) |
Sep 16, 2005 | 3.112 | 3.125 | 3.045 | 3.059 | 533,803 | -0.04(-1.35%) |
Sep 15, 2005 | 3.160 | 3.189 | 3.089 | 3.101 | 714,268 | -0.06(-1.87%) |
Sep 14, 2005 | 3.082 | 3.210 | 3.082 | 3.160 | 1,600,826 | +0.08(+2.53%) |
Sep 13, 2005 | 2.971 | 3.125 | 2.971 | 3.082 | 1,274,937 | +0.12(+3.99%) |
Sep 12, 2005 | 2.990 | 2.990 | 2.955 | 2.964 | 405,900 | -0.02(-0.57%) |
Sep 09, 2005 | 2.942 | 2.981 | 2.942 | 2.981 | 644,769 | +0.05(+1.61%) |
Sep 08, 2005 | 2.955 | 2.960 | 2.923 | 2.934 | 396,556 | -0.01(-0.38%) |
Sep 07, 2005 | 2.969 | 2.978 | 2.928 | 2.945 | 703,172 | +0.03(+1.18%) |
Sep 06, 2005 | 2.799 | 2.911 | 2.799 | 2.911 | 996,939 | +0.09(+3.22%) |
Sep 02, 2005 | 2.803 | 2.862 | 2.762 | 2.820 | 476,568 | +0.00(+0.15%) |
Sep 01, 2005 | 2.863 | 2.895 | 2.809 | 2.816 | 676,306 | -0.04(-1.32%) |
Aug 31, 2005 | 2.658 | 2.881 | 2.658 | 2.853 | 1,913,866 | +0.16(+5.94%) |
Aug 30, 2005 | 2.737 | 2.737 | 2.611 | 2.693 | 1,447,810 | -0.04(-1.60%) |
Aug 29, 2005 | 2.808 | 2.808 | 2.733 | 2.737 | 841,003 | -0.07(-2.65%) |
Aug 26, 2005 | 2.817 | 2.832 | 2.798 | 2.812 | 448,535 | -0.01(-0.21%) |
Aug 25, 2005 | 2.827 | 2.835 | 2.806 | 2.817 | 249,964 | -0.01(-0.24%) |
Aug 24, 2005 | 2.812 | 2.829 | 2.812 | 2.824 | 614,983 | +0.01(+0.52%) |
Aug 23, 2005 | 2.812 | 2.827 | 2.798 | 2.810 | 856,772 | -0.00(-0.03%) |
Aug 22, 2005 | 2.854 | 2.869 | 2.786 | 2.811 | 453,207 | -0.03(-0.94%) |
Aug 19, 2005 | 2.800 | 2.842 | 2.800 | 2.837 | 304,279 | +0.03(+1.22%) |
Aug 18, 2005 | 2.849 | 2.851 | 2.800 | 2.803 | 530,299 | -0.05(-1.62%) |
Aug 17, 2005 | 2.858 | 2.895 | 2.834 | 2.849 | 364,434 | -0.03(-0.89%) |
Aug 16, 2005 | 2.894 | 2.894 | 2.849 | 2.875 | 760,407 | -0.02(-0.80%) |
Aug 15, 2005 | 2.905 | 2.942 | 2.877 | 2.898 | 800,121 | -0.00(-0.12%) |
Aug 12, 2005 | 2.842 | 2.909 | 2.842 | 2.901 | 784,352 | +0.06(+2.08%) |
Aug 11, 2005 | 2.804 | 2.851 | 2.804 | 2.842 | 1,097,392 | +0.04(+1.28%) |
Aug 10, 2005 | 2.793 | 2.820 | 2.772 | 2.806 | 685,651 | +0.02(+0.77%) |
Aug 09, 2005 | 2.860 | 2.885 | 2.778 | 2.785 | 548,404 | -0.03(-0.94%) |
Aug 08, 2005 | 2.770 | 2.829 | 2.770 | 2.812 | 897,070 | +0.05(+1.80%) |
Aug 05, 2005 | 2.757 | 2.765 | 2.745 | 2.762 | 922,767 | -0.04(-1.50%) |
Aug 04, 2005 | 2.726 | 2.804 | 2.709 | 2.804 | 1,478,180 | +0.09(+3.38%) |
Aug 03, 2005 | 2.524 | 2.734 | 2.513 | 2.712 | 1,874,152 | +0.13(+5.01%) |
Aug 02, 2005 | 2.574 | 2.604 | 2.530 | 2.583 | 787,272 | -0.02(-0.92%) |
Aug 01, 2005 | 2.504 | 2.608 | 2.500 | 2.607 | 675,722 | +0.10(+3.78%) |
Jul 29, 2005 | 2.433 | 2.512 | 2.430 | 2.512 | 452,623 | +0.08(+3.09%) |
Jul 28, 2005 | 2.414 | 2.457 | 2.414 | 2.437 | 915,759 | -0.00(-0.14%) |
Jul 27, 2005 | 2.453 | 2.481 | 2.410 | 2.440 | 1,521,398 | -0.07(-2.86%) |
Jul 26, 2005 | 2.513 | 2.517 | 2.496 | 2.512 | 265,149 | -0.00(-0.03%) |
Jul 25, 2005 | 2.536 | 2.536 | 2.492 | 2.513 | 478,320 | -0.02(-0.71%) |
Jul 22, 2005 | 2.514 | 2.532 | 2.491 | 2.531 | 275,662 | +0.01(+0.44%) |
Jul 21, 2005 | 2.545 | 2.547 | 2.501 | 2.520 | 416,413 | -0.01(-0.44%) |
Jul 20, 2005 | 2.508 | 2.533 | 2.507 | 2.531 | 427,510 | +0.01(+0.48%) |
Jul 19, 2005 | 2.470 | 2.529 | 2.463 | 2.519 | 634,840 | +0.06(+2.33%) |
Jul 18, 2005 | 2.456 | 2.481 | 2.429 | 2.461 | 647,105 | +0.00(+0.17%) |
Jul 15, 2005 | 2.482 | 2.488 | 2.449 | 2.457 | 651,777 | -0.05(-2.01%) |
Jul 14, 2005 | 2.527 | 2.537 | 2.486 | 2.508 | 1,374,807 | -0.04(-1.45%) |
Jul 13, 2005 | 2.579 | 2.628 | 2.511 | 2.544 | 2,002,055 | +0.04(+1.78%) |
Jul 12, 2005 | 2.444 | 2.500 | 2.444 | 2.500 | 424,589 | +0.07(+2.93%) |
Jul 11, 2005 | 2.446 | 2.466 | 2.428 | 2.429 | 360,346 | -0.00(-0.18%) |
Jul 08, 2005 | 2.423 | 2.466 | 2.419 | 2.433 | 308,367 | +0.01(+0.42%) |
Jul 07, 2005 | 2.384 | 2.423 | 2.357 | 2.423 | 358,594 | +0.04(+1.62%) |
Jul 06, 2005 | 2.373 | 2.444 | 2.373 | 2.384 | 787,272 | +0.06(+2.47%) |
Jul 05, 2005 | 2.294 | 2.333 | 2.294 | 2.327 | 1,258,001 | +0.03(+1.42%) |