Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.188 | 2.196 | 2.132 | 2.154 | 16,654,515 | -0.03(-1.27%) |
Sep 29, 2005 | 2.209 | 2.254 | 2.155 | 2.181 | 8,446,228 | -0.02(-0.99%) |
Sep 28, 2005 | 2.236 | 2.236 | 2.178 | 2.203 | 4,201,795 | -0.05(-2.01%) |
Sep 27, 2005 | 2.247 | 2.263 | 2.231 | 2.248 | 6,196,101 | -0.01(-0.26%) |
Sep 26, 2005 | 2.268 | 2.298 | 2.218 | 2.254 | 10,764,436 | -0.01(-0.58%) |
Sep 23, 2005 | 2.224 | 2.283 | 2.106 | 2.267 | 6,643,788 | +0.16(+7.44%) |
Sep 22, 2005 | 2.181 | 2.191 | 2.108 | 2.110 | 9,880,753 | -0.07(-3.27%) |
Sep 21, 2005 | 2.283 | 2.283 | 2.138 | 2.181 | 11,434,248 | -0.12(-5.06%) |
Sep 20, 2005 | 2.254 | 2.331 | 2.247 | 2.298 | 5,746,351 | +0.04(+1.94%) |
Sep 19, 2005 | 2.218 | 2.319 | 2.209 | 2.254 | 7,645,755 | +0.03(+1.18%) |
Sep 16, 2005 | 2.190 | 2.231 | 2.116 | 2.228 | 13,141,786 | +0.03(+1.46%) |
Sep 15, 2005 | 2.290 | 2.299 | 2.186 | 2.196 | 5,122,614 | -0.09(-3.94%) |
Sep 14, 2005 | 2.290 | 2.308 | 2.276 | 2.286 | 2,827,100 | -0.02(-1.01%) |
Sep 13, 2005 | 2.344 | 2.344 | 2.283 | 2.309 | 5,224,393 | -0.03(-1.31%) |
Sep 12, 2005 | 2.392 | 2.402 | 2.328 | 2.340 | 4,539,452 | -0.07(-2.90%) |
Sep 09, 2005 | 2.407 | 2.414 | 2.388 | 2.410 | 3,395,133 | +0.04(+1.53%) |
Sep 08, 2005 | 2.363 | 2.402 | 2.363 | 2.373 | 3,518,917 | +0.02(+0.80%) |
Sep 07, 2005 | 2.386 | 2.389 | 2.330 | 2.354 | 5,011,208 | -0.03(-1.28%) |
Sep 06, 2005 | 2.356 | 2.392 | 2.351 | 2.385 | 3,749,982 | +0.05(+2.05%) |
Sep 02, 2005 | 2.386 | 2.411 | 2.328 | 2.337 | 7,906,390 | -0.03(-1.11%) |
Sep 01, 2005 | 2.363 | 2.450 | 2.258 | 2.363 | 17,148,964 | -0.08(-3.22%) |
Aug 31, 2005 | 2.481 | 2.481 | 2.415 | 2.442 | 4,132,338 | -0.03(-1.41%) |
Aug 30, 2005 | 2.488 | 2.529 | 2.465 | 2.476 | 3,549,864 | +0.00(+0.18%) |
Aug 29, 2005 | 2.458 | 2.498 | 2.449 | 2.472 | 7,506,841 | -0.07(-2.69%) |
Aug 26, 2005 | 2.552 | 2.561 | 2.530 | 2.540 | 3,719,036 | +0.00(+0.06%) |
Aug 25, 2005 | 2.574 | 2.580 | 2.530 | 2.539 | 6,418,913 | -0.01(-0.23%) |
Aug 24, 2005 | 2.545 | 2.581 | 2.520 | 2.545 | 4,240,306 | -0.01(-0.34%) |
Aug 23, 2005 | 2.545 | 2.609 | 2.516 | 2.553 | 18,520,910 | +0.08(+3.29%) |
Aug 22, 2005 | 2.421 | 2.475 | 2.386 | 2.472 | 4,001,677 | +0.06(+2.41%) |
Aug 19, 2005 | 2.398 | 2.427 | 2.363 | 2.414 | 4,166,723 | +0.04(+1.53%) |
Aug 18, 2005 | 2.465 | 2.469 | 2.363 | 2.378 | 17,504,502 | -0.07(-2.97%) |
Aug 17, 2005 | 2.494 | 2.501 | 2.443 | 2.450 | 8,834,774 | -0.04(-1.75%) |
Aug 16, 2005 | 2.458 | 2.516 | 2.458 | 2.494 | 7,070,845 | -0.02(-0.87%) |
Aug 15, 2005 | 2.581 | 2.596 | 2.510 | 2.516 | 14,574,248 | -0.09(-3.51%) |
Aug 12, 2005 | 2.363 | 2.617 | 2.363 | 2.607 | 40,075,916 | +0.25(+10.68%) |