Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.469 | 2.498 | 2.467 | 2.498 | 3,300 | -0.00(-0.18%) |
Sep 29, 2005 | 2.611 | 2.611 | 2.460 | 2.502 | 4,836 | -0.11(-4.17%) |
Sep 28, 2005 | 2.533 | 2.611 | 2.533 | 2.611 | 12,600 | +0.11(+4.54%) |
Sep 27, 2005 | 2.498 | 2.498 | 2.304 | 2.498 | 8,700 | +0.00(+0.00%) |
Sep 26, 2005 | 2.304 | 2.498 | 2.304 | 2.498 | 8,700 | -0.01(-0.53%) |
Sep 23, 2005 | 2.511 | 2.529 | 2.444 | 2.511 | 22,200 | +0.07(+2.82%) |
Sep 22, 2005 | 2.313 | 2.500 | 2.313 | 2.442 | 65,697 | +0.06(+2.52%) |
Sep 21, 2005 | 2.402 | 2.402 | 2.307 | 2.382 | 3,900 | -0.03(-1.20%) |
Sep 20, 2005 | 2.411 | 2.411 | 2.411 | 2.411 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 2.411 | 2.411 | 2.411 | 2.411 | 14,937 | +0.01(+0.28%) |
Sep 16, 2005 | 2.336 | 2.405 | 2.333 | 2.404 | 15,036 | +0.03(+1.28%) |
Sep 15, 2005 | 2.389 | 2.389 | 2.278 | 2.374 | 15,258 | -0.04(-1.54%) |
Sep 14, 2005 | 2.419 | 2.419 | 2.411 | 2.411 | 4,500 | -0.02(-0.86%) |
Sep 13, 2005 | 2.411 | 2.432 | 2.396 | 2.432 | 18,300 | +0.02(+0.96%) |
Sep 12, 2005 | 2.180 | 2.431 | 2.180 | 2.409 | 28,269 | +0.16(+7.33%) |
Sep 09, 2005 | 2.258 | 2.258 | 2.240 | 2.244 | 21,459 | +0.02(+1.00%) |
Sep 08, 2005 | 2.222 | 2.222 | 2.222 | 2.222 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 2.222 | 2.222 | 2.222 | 2.222 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 2.189 | 2.222 | 2.189 | 2.222 | 4,509 | +0.00(+0.00%) |
Sep 02, 2005 | 2.222 | 2.356 | 2.211 | 2.222 | 6,000 | +0.00(+0.00%) |
Sep 01, 2005 | 2.222 | 2.222 | 2.222 | 2.222 | 1,200 | +0.01(+0.50%) |
Aug 31, 2005 | 2.222 | 2.222 | 2.211 | 2.211 | 9,600 | -0.04(-1.68%) |
Aug 30, 2005 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 2.233 | 2.249 | 2.233 | 2.249 | 2,400 | +0.01(+0.60%) |
Aug 26, 2005 | 2.304 | 2.304 | 2.236 | 2.236 | 600 | +0.00(+0.10%) |
Aug 25, 2005 | 2.233 | 2.233 | 2.233 | 2.233 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 2.242 | 2.242 | 2.229 | 2.233 | 2,475 | -0.17(-6.94%) |
Aug 23, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 1,101 | +0.15(+6.82%) |
Aug 22, 2005 | 2.278 | 2.278 | 2.247 | 2.247 | 750 | -0.18(-7.25%) |
Aug 19, 2005 | 2.422 | 2.422 | 2.422 | 2.422 | 600 | +0.00(+0.00%) |
Aug 18, 2005 | 2.267 | 2.422 | 2.267 | 2.422 | 7,059 | +0.20(+9.00%) |
Aug 17, 2005 | 2.222 | 2.256 | 2.222 | 2.222 | 1,800 | -0.04(-1.96%) |
Aug 16, 2005 | 2.267 | 2.267 | 2.267 | 2.267 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 2.198 | 2.267 | 2.198 | 2.267 | 1,800 | +0.04(+1.80%) |
Aug 12, 2005 | 2.227 | 2.227 | 2.227 | 2.227 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 2.244 | 2.291 | 2.213 | 2.227 | 7,230 | -0.17(-7.22%) |
Aug 10, 2005 | 2.244 | 2.400 | 2.244 | 2.400 | 8,397 | +0.11(+4.85%) |
Aug 09, 2005 | 2.289 | 2.289 | 2.289 | 2.289 | 2,280 | +0.06(+2.49%) |
Aug 08, 2005 | 2.289 | 2.289 | 2.233 | 2.233 | 1,521 | -0.05(-2.24%) |
Aug 05, 2005 | 2.307 | 2.319 | 2.233 | 2.284 | 9,468 | -0.10(-4.10%) |
Aug 04, 2005 | 2.289 | 2.382 | 2.289 | 2.382 | 2,730 | -0.08(-3.42%) |
Aug 03, 2005 | 2.504 | 2.509 | 2.444 | 2.467 | 6,480 | -0.05(-2.17%) |
Aug 02, 2005 | 2.642 | 2.642 | 2.521 | 2.521 | 20,616 | -0.02(-0.91%) |
Aug 01, 2005 | 2.549 | 2.553 | 2.504 | 2.544 | 16,500 | +0.02(+0.70%) |
Jul 29, 2005 | 2.609 | 2.613 | 2.489 | 2.527 | 15,501 | +0.13(+5.28%) |
Jul 28, 2005 | 2.389 | 2.498 | 2.273 | 2.400 | 42,687 | +0.01(+0.47%) |
Jul 27, 2005 | 2.400 | 2.560 | 2.382 | 2.389 | 32,388 | -0.04(-1.83%) |
Jul 26, 2005 | 2.400 | 2.433 | 2.356 | 2.433 | 6,111 | +0.06(+2.72%) |
Jul 25, 2005 | 2.338 | 2.369 | 2.316 | 2.369 | 143,466 | +0.01(+0.28%) |
Jul 22, 2005 | 2.247 | 2.367 | 2.247 | 2.362 | 4,941 | -0.00(-0.19%) |
Jul 21, 2005 | 2.367 | 2.367 | 2.367 | 2.367 | 2,649 | +0.01(+0.59%) |
Jul 20, 2005 | 2.389 | 2.389 | 2.211 | 2.353 | 34,101 | -0.00(-0.12%) |
Jul 19, 2005 | 2.356 | 2.440 | 2.333 | 2.356 | 61,251 | +0.03(+1.44%) |
Jul 18, 2005 | 2.311 | 2.356 | 2.300 | 2.322 | 92,325 | +0.01(+0.48%) |
Jul 15, 2005 | 2.267 | 2.311 | 2.267 | 2.311 | 30,780 | +0.04(+1.96%) |
Jul 14, 2005 | 2.267 | 2.267 | 2.267 | 2.267 | 4,401 | +0.04(+1.59%) |
Jul 13, 2005 | 2.333 | 2.333 | 2.224 | 2.231 | 12,189 | -0.02(-1.08%) |
Jul 12, 2005 | 2.333 | 2.611 | 2.220 | 2.256 | 57,363 | +0.02(+1.10%) |
Jul 11, 2005 | 2.284 | 2.284 | 2.198 | 2.231 | 900 | +0.04(+1.62%) |
Jul 08, 2005 | 2.222 | 2.267 | 2.193 | 2.196 | 12,777 | +0.03(+1.23%) |
Jul 07, 2005 | 1.922 | 2.222 | 1.922 | 2.169 | 59,493 | -0.02(-0.81%) |
Jul 06, 2005 | 2.147 | 2.220 | 2.147 | 2.187 | 6,876 | -0.06(-2.48%) |
Jul 05, 2005 | 2.100 | 2.249 | 2.100 | 2.242 | 255,900 | +0.08(+3.49%) |