Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.599 | 2.644 | 2.594 | 2.620 | 150,057,360 | +0.02(+0.88%) |
Sep 29, 2005 | 2.546 | 2.599 | 2.525 | 2.598 | 167,894,224 | +0.05(+2.07%) |
Sep 28, 2005 | 2.537 | 2.552 | 2.508 | 2.545 | 115,627,680 | +0.02(+0.60%) |
Sep 27, 2005 | 2.532 | 2.554 | 2.510 | 2.529 | 132,177,312 | +0.01(+0.33%) |
Sep 26, 2005 | 2.520 | 2.539 | 2.474 | 2.521 | 133,032,856 | +0.02(+0.83%) |
Sep 23, 2005 | 2.459 | 2.522 | 2.439 | 2.500 | 102,900,512 | +0.04(+1.46%) |
Sep 22, 2005 | 2.539 | 2.539 | 2.419 | 2.465 | 241,733,776 | -0.07(-2.69%) |
Sep 21, 2005 | 2.545 | 2.595 | 2.510 | 2.533 | 204,615,824 | -0.02(-0.87%) |
Sep 20, 2005 | 2.525 | 2.583 | 2.522 | 2.555 | 170,778,736 | +0.05(+1.95%) |
Sep 19, 2005 | 2.539 | 2.547 | 2.492 | 2.506 | 140,077,344 | -0.04(-1.41%) |
Sep 16, 2005 | 2.562 | 2.575 | 2.521 | 2.542 | 170,005,616 | +0.00(+0.06%) |
Sep 15, 2005 | 2.534 | 2.568 | 2.519 | 2.540 | 248,472,160 | +0.04(+1.78%) |
Sep 14, 2005 | 2.507 | 2.541 | 2.484 | 2.496 | 164,648,656 | -0.03(-1.21%) |
Sep 13, 2005 | 2.441 | 2.539 | 2.441 | 2.526 | 279,530,688 | +0.07(+3.02%) |
Sep 12, 2005 | 2.463 | 2.471 | 2.423 | 2.452 | 182,026,368 | -0.01(-0.34%) |
Sep 09, 2005 | 2.455 | 2.466 | 2.416 | 2.461 | 148,554,272 | +0.03(+1.29%) |
Sep 08, 2005 | 2.387 | 2.459 | 2.387 | 2.429 | 211,307,104 | +0.03(+1.18%) |
Sep 07, 2005 | 2.324 | 2.407 | 2.318 | 2.401 | 192,304,640 | +0.07(+3.19%) |
Sep 06, 2005 | 2.316 | 2.339 | 2.281 | 2.327 | 138,370,176 | +0.02(+0.83%) |
Sep 02, 2005 | 2.351 | 2.351 | 2.300 | 2.308 | 153,644,352 | -0.04(-1.63%) |
Sep 01, 2005 | 2.338 | 2.367 | 2.326 | 2.346 | 182,124,480 | +0.00(+0.03%) |
Aug 31, 2005 | 2.289 | 2.374 | 2.282 | 2.345 | 296,563,040 | +0.05(+2.23%) |
Aug 30, 2005 | 2.211 | 2.299 | 2.208 | 2.294 | 310,314,496 | +0.08(+3.59%) |
Aug 29, 2005 | 2.190 | 2.217 | 2.172 | 2.215 | 112,303,624 | +0.00(+0.17%) |
Aug 26, 2005 | 2.247 | 2.247 | 2.189 | 2.211 | 105,777,168 | -0.03(-1.53%) |
Aug 25, 2005 | 2.240 | 2.257 | 2.221 | 2.245 | 96,962,736 | +0.02(+0.69%) |
Aug 24, 2005 | 2.214 | 2.277 | 2.203 | 2.230 | 168,302,384 | +0.00(+0.07%) |
Aug 23, 2005 | 2.211 | 2.240 | 2.204 | 2.228 | 83,219,120 | +0.01(+0.66%) |
Aug 22, 2005 | 2.228 | 2.264 | 2.188 | 2.214 | 178,965,248 | -0.02(-0.82%) |
Aug 19, 2005 | 2.252 | 2.259 | 2.225 | 2.232 | 138,087,616 | -0.02(-0.71%) |
Aug 18, 2005 | 2.290 | 2.302 | 2.238 | 2.248 | 269,067,968 | -0.06(-2.58%) |
Aug 17, 2005 | 2.298 | 2.336 | 2.296 | 2.308 | 198,701,584 | +0.00(+0.00%) |
Aug 16, 2005 | 2.325 | 2.346 | 2.291 | 2.308 | 208,485,376 | -0.04(-1.69%) |
Aug 15, 2005 | 2.297 | 2.371 | 2.268 | 2.348 | 288,714,016 | +0.06(+2.54%) |
Aug 12, 2005 | 2.286 | 2.309 | 2.208 | 2.289 | 750,698,880 | +0.13(+6.02%) |
Aug 11, 2005 | 2.130 | 2.163 | 2.109 | 2.160 | 229,438,304 | +0.03(+1.40%) |
Aug 10, 2005 | 2.171 | 2.182 | 2.108 | 2.130 | 144,080,336 | -0.03(-1.48%) |
Aug 09, 2005 | 2.170 | 2.176 | 2.138 | 2.162 | 95,463,576 | -0.01(-0.25%) |
Aug 08, 2005 | 2.174 | 2.215 | 2.152 | 2.167 | 237,283,392 | +0.01(+0.35%) |
Aug 05, 2005 | 2.103 | 2.164 | 2.088 | 2.160 | 223,728,160 | +0.05(+2.54%) |
Aug 04, 2005 | 2.112 | 2.121 | 2.101 | 2.106 | 116,565,632 | -0.02(-1.04%) |
Aug 03, 2005 | 2.128 | 2.148 | 2.109 | 2.128 | 169,491,504 | +0.00(+0.00%) |
Aug 02, 2005 | 2.102 | 2.135 | 2.099 | 2.128 | 138,224,976 | +0.03(+1.35%) |
Aug 01, 2005 | 2.081 | 2.109 | 2.067 | 2.100 | 127,232,440 | +0.03(+1.52%) |
Jul 29, 2005 | 2.076 | 2.098 | 2.052 | 2.069 | 115,007,608 | -0.02(-0.77%) |
Jul 28, 2005 | 2.065 | 2.095 | 2.036 | 2.085 | 134,492,768 | +0.02(+0.78%) |
Jul 27, 2005 | 2.030 | 2.078 | 1.996 | 2.069 | 264,193,728 | +0.04(+2.04%) |
Jul 26, 2005 | 1.978 | 2.030 | 1.970 | 2.027 | 248,385,824 | +0.04(+2.08%) |
Jul 25, 2005 | 1.952 | 2.047 | 1.943 | 1.986 | 318,850,304 | +0.01(+0.58%) |
Jul 22, 2005 | 2.037 | 2.066 | 1.960 | 1.975 | 228,688,736 | -0.05(-2.60%) |
Jul 21, 2005 | 2.036 | 2.045 | 1.985 | 2.027 | 194,435,648 | -0.04(-1.71%) |
Jul 20, 2005 | 2.008 | 2.071 | 1.981 | 2.062 | 172,187,632 | +0.03(+1.51%) |
Jul 19, 2005 | 2.017 | 2.036 | 2.001 | 2.032 | 169,373,760 | +0.03(+1.37%) |
Jul 18, 2005 | 2.049 | 2.050 | 1.984 | 2.004 | 341,726,240 | -0.05(-2.49%) |
Jul 15, 2005 | 2.072 | 2.078 | 2.020 | 2.056 | 400,087,552 | -0.02(-1.07%) |
Jul 14, 2005 | 2.197 | 2.240 | 2.075 | 2.078 | 612,057,856 | -0.10(-4.43%) |
Jul 13, 2005 | 2.180 | 2.186 | 2.137 | 2.174 | 194,518,064 | +0.00(+0.14%) |
Jul 12, 2005 | 2.182 | 2.188 | 2.127 | 2.171 | 184,534,128 | -0.01(-0.56%) |
Jul 11, 2005 | 2.170 | 2.205 | 2.161 | 2.183 | 130,650,680 | +0.03(+1.49%) |
Jul 08, 2005 | 2.137 | 2.158 | 2.110 | 2.151 | 133,476,320 | +0.03(+1.26%) |
Jul 07, 2005 | 2.106 | 2.140 | 2.099 | 2.124 | 152,368,896 | -0.02(-0.71%) |
Jul 06, 2005 | 2.091 | 2.149 | 2.067 | 2.140 | 230,117,248 | +0.06(+2.68%) |
Jul 05, 2005 | 2.059 | 2.092 | 2.039 | 2.084 | 127,036,208 | +0.03(+1.57%) |