Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.690 | 2.850 | 2.687 | 2.780 | 60,100 | +0.03(+1.09%) |
Sep 29, 2005 | 2.820 | 2.820 | 2.650 | 2.750 | 86,300 | -0.07(-2.48%) |
Sep 28, 2005 | 2.850 | 2.940 | 2.810 | 2.820 | 122,600 | -0.07(-2.42%) |
Sep 27, 2005 | 2.600 | 2.950 | 2.600 | 2.890 | 563,600 | +0.28(+10.73%) |
Sep 26, 2005 | 2.630 | 2.640 | 2.600 | 2.610 | 82,800 | +0.01(+0.38%) |
Sep 23, 2005 | 2.600 | 2.600 | 2.530 | 2.600 | 55,100 | +0.07(+2.77%) |
Sep 22, 2005 | 2.520 | 2.560 | 2.500 | 2.530 | 77,900 | +0.01(+0.40%) |
Sep 21, 2005 | 2.580 | 2.580 | 2.510 | 2.520 | 28,700 | -0.04(-1.56%) |
Sep 20, 2005 | 2.500 | 2.580 | 2.500 | 2.560 | 43,700 | -0.02(-0.78%) |
Sep 19, 2005 | 2.500 | 2.640 | 2.500 | 2.580 | 56,600 | +0.10(+4.03%) |
Sep 16, 2005 | 2.450 | 2.540 | 2.426 | 2.480 | 170,300 | -0.04(-1.59%) |
Sep 15, 2005 | 2.600 | 2.600 | 2.450 | 2.520 | 72,400 | -0.11(-4.18%) |
Sep 14, 2005 | 2.700 | 2.740 | 2.570 | 2.630 | 65,400 | -0.07(-2.59%) |
Sep 13, 2005 | 2.750 | 2.790 | 2.650 | 2.700 | 143,900 | +0.00(+0.00%) |
Sep 12, 2005 | 2.600 | 2.740 | 2.560 | 2.700 | 106,700 | +0.10(+3.85%) |
Sep 09, 2005 | 2.620 | 2.660 | 2.520 | 2.600 | 202,100 | -0.10(-3.70%) |
Sep 08, 2005 | 2.710 | 2.750 | 2.520 | 2.700 | 219,900 | -0.05(-1.82%) |
Sep 07, 2005 | 2.810 | 2.860 | 2.730 | 2.750 | 121,200 | -0.06(-2.14%) |
Sep 06, 2005 | 2.890 | 2.920 | 2.810 | 2.810 | 83,800 | -0.04(-1.40%) |
Sep 02, 2005 | 2.820 | 2.930 | 2.800 | 2.850 | 114,500 | +0.04(+1.42%) |
Sep 01, 2005 | 3.050 | 3.050 | 2.810 | 2.810 | 360,400 | -0.15(-5.07%) |
Aug 31, 2005 | 2.550 | 3.000 | 2.520 | 2.960 | 324,100 | +0.40(+15.62%) |
Aug 30, 2005 | 2.620 | 2.690 | 2.520 | 2.560 | 100,300 | -0.09(-3.40%) |
Aug 29, 2005 | 2.440 | 2.730 | 2.400 | 2.650 | 298,400 | +0.23(+9.50%) |
Aug 26, 2005 | 2.420 | 2.430 | 2.420 | 2.420 | 49,000 | -0.01(-0.41%) |
Aug 25, 2005 | 2.400 | 2.430 | 2.400 | 2.430 | 15,800 | +0.03(+1.25%) |
Aug 24, 2005 | 2.450 | 2.450 | 2.380 | 2.400 | 45,000 | -0.03(-1.23%) |
Aug 23, 2005 | 2.380 | 2.450 | 2.380 | 2.430 | 66,700 | +0.04(+1.67%) |
Aug 22, 2005 | 2.380 | 2.430 | 2.340 | 2.390 | 37,000 | -0.01(-0.42%) |
Aug 19, 2005 | 2.430 | 2.440 | 2.380 | 2.400 | 19,100 | -0.05(-2.04%) |
Aug 18, 2005 | 2.420 | 2.450 | 2.400 | 2.450 | 48,500 | +0.00(+0.00%) |
Aug 17, 2005 | 2.440 | 2.450 | 2.410 | 2.450 | 28,300 | -0.01(-0.41%) |
Aug 16, 2005 | 2.460 | 2.460 | 2.390 | 2.460 | 104,900 | -0.01(-0.40%) |
Aug 15, 2005 | 2.280 | 2.470 | 2.270 | 2.470 | 50,200 | +0.17(+7.39%) |
Aug 12, 2005 | 2.270 | 2.320 | 2.250 | 2.300 | 40,600 | +0.00(+0.00%) |
Aug 11, 2005 | 2.250 | 2.310 | 2.250 | 2.300 | 31,100 | +0.03(+1.32%) |
Aug 10, 2005 | 2.300 | 2.300 | 2.170 | 2.270 | 91,500 | -0.07(-2.99%) |
Aug 09, 2005 | 2.480 | 2.490 | 2.150 | 2.340 | 231,000 | -0.06(-2.50%) |
Aug 08, 2005 | 2.400 | 2.490 | 2.381 | 2.400 | 137,500 | +0.00(+0.00%) |
Aug 05, 2005 | 2.300 | 2.400 | 2.300 | 2.400 | 146,700 | +0.08(+3.45%) |
Aug 04, 2005 | 2.330 | 2.330 | 2.280 | 2.320 | 25,200 | -0.03(-1.28%) |
Aug 03, 2005 | 2.340 | 2.350 | 2.300 | 2.350 | 36,200 | +0.01(+0.43%) |
Aug 02, 2005 | 2.280 | 2.370 | 2.280 | 2.340 | 82,700 | +0.04(+1.74%) |
Aug 01, 2005 | 2.220 | 2.300 | 2.190 | 2.300 | 27,700 | +0.08(+3.60%) |
Jul 29, 2005 | 2.290 | 2.300 | 2.200 | 2.220 | 57,900 | -0.04(-1.77%) |
Jul 28, 2005 | 2.250 | 2.300 | 2.250 | 2.260 | 25,000 | +0.00(+0.00%) |
Jul 27, 2005 | 2.350 | 2.350 | 2.230 | 2.260 | 35,100 | -0.04(-1.80%) |
Jul 26, 2005 | 2.350 | 2.390 | 2.301 | 2.301 | 50,100 | -0.05(-2.06%) |
Jul 25, 2005 | 2.220 | 2.350 | 2.210 | 2.350 | 58,600 | +0.10(+4.44%) |
Jul 22, 2005 | 2.250 | 2.260 | 2.200 | 2.250 | 79,900 | -0.01(-0.44%) |
Jul 21, 2005 | 2.290 | 2.310 | 2.250 | 2.260 | 42,800 | -0.03(-1.31%) |
Jul 20, 2005 | 2.330 | 2.330 | 2.230 | 2.290 | 126,700 | -0.04(-1.72%) |
Jul 19, 2005 | 2.240 | 2.340 | 2.240 | 2.330 | 306,000 | +0.11(+4.95%) |
Jul 18, 2005 | 2.120 | 2.220 | 2.110 | 2.220 | 387,600 | +0.20(+9.90%) |
Jul 15, 2005 | 2.090 | 2.090 | 2.000 | 2.020 | 28,200 | +0.00(+0.00%) |
Jul 14, 2005 | 2.090 | 2.090 | 1.976 | 2.020 | 42,500 | +0.00(+0.00%) |
Jul 13, 2005 | 2.020 | 2.040 | 2.010 | 2.020 | 29,000 | -0.02(-0.98%) |
Jul 12, 2005 | 2.000 | 2.050 | 2.000 | 2.040 | 46,300 | -0.02(-0.97%) |
Jul 11, 2005 | 2.070 | 2.090 | 2.020 | 2.060 | 60,900 | +0.05(+2.49%) |
Jul 08, 2005 | 2.010 | 2.050 | 2.000 | 2.010 | 19,900 | +0.00(+0.00%) |
Jul 07, 2005 | 1.980 | 2.050 | 1.950 | 2.010 | 99,300 | +0.03(+1.52%) |
Jul 06, 2005 | 1.930 | 1.990 | 1.930 | 1.980 | 68,000 | +0.06(+3.13%) |
Jul 05, 2005 | 1.900 | 1.920 | 1.870 | 1.920 | 46,100 | +0.02(+1.05%) |