Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.223 | 2.318 | 2.213 | 2.213 | 153,094 | -0.03(-1.25%) |
Sep 29, 2005 | 2.220 | 2.322 | 2.220 | 2.241 | 91,132 | +0.01(+0.47%) |
Sep 28, 2005 | 2.202 | 2.283 | 2.202 | 2.230 | 113,723 | +0.00(+0.16%) |
Sep 27, 2005 | 2.269 | 2.308 | 2.202 | 2.227 | 192,767 | -0.04(-1.86%) |
Sep 26, 2005 | 2.424 | 2.448 | 2.241 | 2.269 | 644,565 | -0.14(-5.69%) |
Sep 23, 2005 | 2.406 | 2.406 | 2.322 | 2.406 | 153,931 | +0.06(+2.55%) |
Sep 22, 2005 | 2.332 | 2.420 | 2.325 | 2.346 | 160,613 | +0.01(+0.30%) |
Sep 21, 2005 | 2.367 | 2.367 | 2.336 | 2.339 | 234,071 | -0.05(-2.06%) |
Sep 20, 2005 | 2.318 | 2.462 | 2.318 | 2.388 | 343,524 | +0.07(+3.03%) |
Sep 19, 2005 | 2.378 | 2.388 | 2.297 | 2.318 | 314,410 | -0.07(-2.94%) |
Sep 16, 2005 | 2.353 | 2.403 | 2.329 | 2.388 | 503,132 | +0.03(+1.34%) |
Sep 15, 2005 | 2.388 | 2.417 | 2.322 | 2.357 | 261,345 | -0.02(-1.03%) |
Sep 14, 2005 | 2.406 | 2.434 | 2.381 | 2.381 | 446,123 | -0.02(-0.73%) |
Sep 13, 2005 | 2.438 | 2.438 | 2.329 | 2.399 | 471,160 | -0.02(-0.87%) |
Sep 12, 2005 | 2.406 | 2.427 | 2.336 | 2.420 | 333,804 | +0.05(+2.23%) |
Sep 09, 2005 | 2.357 | 2.381 | 2.266 | 2.367 | 409,007 | +0.10(+4.50%) |
Sep 08, 2005 | 2.262 | 2.287 | 2.248 | 2.266 | 172,058 | -0.00(-0.15%) |
Sep 07, 2005 | 2.367 | 2.367 | 2.202 | 2.269 | 423,800 | -0.02(-0.92%) |
Sep 06, 2005 | 2.392 | 2.392 | 2.290 | 2.290 | 296,557 | -0.09(-3.98%) |
Sep 02, 2005 | 2.388 | 2.420 | 2.350 | 2.385 | 139,417 | +0.01(+0.44%) |
Sep 01, 2005 | 2.322 | 2.438 | 2.322 | 2.374 | 227,873 | -0.04(-1.46%) |
Aug 31, 2005 | 2.462 | 2.462 | 2.371 | 2.410 | 584,687 | -0.01(-0.58%) |
Aug 30, 2005 | 2.441 | 2.455 | 2.388 | 2.424 | 286,057 | -0.00(-0.14%) |
Aug 29, 2005 | 2.385 | 2.459 | 2.371 | 2.427 | 629,020 | +0.07(+2.98%) |
Aug 26, 2005 | 2.283 | 2.403 | 2.259 | 2.357 | 536,572 | +0.07(+3.23%) |
Aug 25, 2005 | 2.248 | 2.318 | 2.230 | 2.283 | 357,052 | +0.04(+1.56%) |
Aug 24, 2005 | 2.230 | 2.269 | 2.199 | 2.248 | 570,255 | +0.01(+0.63%) |
Aug 23, 2005 | 2.178 | 2.241 | 2.139 | 2.234 | 533,489 | +0.06(+2.91%) |
Aug 22, 2005 | 2.143 | 2.171 | 2.100 | 2.171 | 553,802 | +0.05(+2.15%) |
Aug 19, 2005 | 2.104 | 2.146 | 2.083 | 2.125 | 197,535 | +0.02(+1.17%) |
Aug 18, 2005 | 2.079 | 2.115 | 2.079 | 2.100 | 123,243 | +0.02(+0.84%) |
Aug 17, 2005 | 2.051 | 2.100 | 2.051 | 2.083 | 183,255 | +0.00(+0.17%) |
Aug 16, 2005 | 2.093 | 2.122 | 2.072 | 2.079 | 319,187 | -0.03(-1.33%) |
Aug 15, 2005 | 2.107 | 2.143 | 2.079 | 2.107 | 445,358 | -0.01(-0.50%) |
Aug 12, 2005 | 2.122 | 2.129 | 2.100 | 2.118 | 376,375 | -0.01(-0.49%) |
Aug 11, 2005 | 2.174 | 2.185 | 2.093 | 2.129 | 632,243 | -0.05(-2.10%) |
Aug 10, 2005 | 2.202 | 2.213 | 2.143 | 2.174 | 282,757 | -0.02(-0.96%) |
Aug 09, 2005 | 2.139 | 2.213 | 2.125 | 2.195 | 314,652 | +0.05(+2.46%) |
Aug 08, 2005 | 2.097 | 2.192 | 2.090 | 2.143 | 331,842 | +0.02(+1.16%) |
Aug 05, 2005 | 2.202 | 2.202 | 2.104 | 2.118 | 588,579 | -0.09(-3.98%) |
Aug 04, 2005 | 2.220 | 2.227 | 2.199 | 2.206 | 383,174 | -0.02(-0.95%) |
Aug 03, 2005 | 2.318 | 2.339 | 2.206 | 2.227 | 601,837 | -0.09(-4.08%) |
Aug 02, 2005 | 2.252 | 2.371 | 2.252 | 2.322 | 769,710 | +0.06(+2.64%) |
Aug 01, 2005 | 2.220 | 2.343 | 2.195 | 2.262 | 890,354 | +0.04(+1.74%) |
Jul 29, 2005 | 2.213 | 2.308 | 2.195 | 2.223 | 421,762 | -0.00(-0.16%) |
Jul 28, 2005 | 2.160 | 2.269 | 2.160 | 2.227 | 730,769 | +0.11(+5.14%) |
Jul 27, 2005 | 2.171 | 2.178 | 2.118 | 2.118 | 335,324 | -0.05(-2.27%) |
Jul 26, 2005 | 2.143 | 2.209 | 2.129 | 2.167 | 266,589 | +0.02(+1.15%) |
Jul 25, 2005 | 2.136 | 2.167 | 2.125 | 2.143 | 308,582 | +0.01(+0.33%) |
Jul 22, 2005 | 2.192 | 2.195 | 2.129 | 2.136 | 194,338 | -0.04(-1.70%) |
Jul 21, 2005 | 2.195 | 2.220 | 2.153 | 2.172 | 214,492 | -0.04(-1.83%) |
Jul 20, 2005 | 2.188 | 2.241 | 2.181 | 2.213 | 240,030 | -0.03(-1.25%) |
Jul 19, 2005 | 2.171 | 2.315 | 2.171 | 2.241 | 395,672 | +0.09(+4.25%) |
Jul 18, 2005 | 2.129 | 2.206 | 2.129 | 2.150 | 238,182 | -0.01(-0.65%) |
Jul 15, 2005 | 2.230 | 2.248 | 2.111 | 2.164 | 382,240 | -0.03(-1.28%) |
Jul 14, 2005 | 2.104 | 2.388 | 2.097 | 2.192 | 1,775,698 | +0.08(+3.83%) |
Jul 13, 2005 | 2.097 | 2.115 | 2.086 | 2.111 | 187,335 | +0.01(+0.50%) |
Jul 12, 2005 | 2.129 | 2.129 | 2.093 | 2.100 | 289,556 | -0.04(-1.64%) |
Jul 11, 2005 | 2.055 | 2.164 | 2.055 | 2.136 | 385,195 | +0.05(+2.53%) |
Jul 08, 2005 | 2.048 | 2.086 | 2.037 | 2.083 | 286,470 | +0.03(+1.37%) |
Jul 07, 2005 | 2.037 | 2.093 | 2.037 | 2.055 | 153,082 | -0.00(-0.17%) |
Jul 06, 2005 | 2.072 | 2.104 | 2.058 | 2.058 | 167,798 | -0.04(-1.84%) |
Jul 05, 2005 | 2.107 | 2.139 | 2.058 | 2.097 | 178,506 | -0.01(-0.33%) |