Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.832 | 2.845 | 2.796 | 2.796 | 284,339 | -0.01(-0.48%) |
Sep 29, 2005 | 2.832 | 2.836 | 2.792 | 2.809 | 312,102 | -0.01(-0.40%) |
Sep 28, 2005 | 2.780 | 2.836 | 2.780 | 2.821 | 297,325 | +0.00(+0.00%) |
Sep 27, 2005 | 2.769 | 2.821 | 2.745 | 2.821 | 243,592 | +0.05(+1.94%) |
Sep 26, 2005 | 2.765 | 2.785 | 2.738 | 2.767 | 213,590 | +0.02(+0.81%) |
Sep 23, 2005 | 2.745 | 2.774 | 2.729 | 2.745 | 198,366 | -0.02(-0.73%) |
Sep 22, 2005 | 2.736 | 2.767 | 2.709 | 2.765 | 183,141 | +0.02(+0.73%) |
Sep 21, 2005 | 2.765 | 2.765 | 2.729 | 2.745 | 225,680 | -0.01(-0.49%) |
Sep 20, 2005 | 2.749 | 2.758 | 2.733 | 2.758 | 302,698 | -0.02(-0.56%) |
Sep 19, 2005 | 2.760 | 2.774 | 2.747 | 2.774 | 275,832 | +0.01(+0.32%) |
Sep 16, 2005 | 2.794 | 2.814 | 2.765 | 2.765 | 103,437 | -0.01(-0.32%) |
Sep 15, 2005 | 2.794 | 2.818 | 2.769 | 2.774 | 174,633 | -0.04(-1.58%) |
Sep 14, 2005 | 2.760 | 2.821 | 2.760 | 2.818 | 217,173 | +0.06(+2.02%) |
Sep 13, 2005 | 2.767 | 2.776 | 2.760 | 2.763 | 215,829 | -0.01(-0.48%) |
Sep 12, 2005 | 2.789 | 2.814 | 2.776 | 2.776 | 176,872 | -0.03(-0.96%) |
Sep 09, 2005 | 2.783 | 2.803 | 2.774 | 2.803 | 181,798 | +0.02(+0.80%) |
Sep 08, 2005 | 2.767 | 2.780 | 2.758 | 2.780 | 150,453 | +0.02(+0.57%) |
Sep 07, 2005 | 2.756 | 2.765 | 2.742 | 2.765 | 244,487 | +0.01(+0.49%) |
Sep 06, 2005 | 2.756 | 2.776 | 2.751 | 2.751 | 140,154 | -0.02(-0.57%) |
Sep 02, 2005 | 2.760 | 2.774 | 2.751 | 2.767 | 272,697 | +0.01(+0.32%) |
Sep 01, 2005 | 2.789 | 2.789 | 2.754 | 2.758 | 223,441 | -0.03(-1.12%) |
Aug 31, 2005 | 2.754 | 2.792 | 2.738 | 2.789 | 300,907 | +0.04(+1.63%) |
Aug 30, 2005 | 2.754 | 2.763 | 2.716 | 2.745 | 275,832 | +0.00(+0.00%) |
Aug 29, 2005 | 2.751 | 2.763 | 2.738 | 2.745 | 108,362 | -0.02(-0.65%) |
Aug 26, 2005 | 2.747 | 2.763 | 2.738 | 2.763 | 166,573 | +0.02(+0.57%) |
Aug 25, 2005 | 2.747 | 2.763 | 2.736 | 2.747 | 322,848 | +0.00(+0.00%) |
Aug 24, 2005 | 2.776 | 2.787 | 2.740 | 2.747 | 191,201 | -0.02(-0.81%) |
Aug 23, 2005 | 2.767 | 2.778 | 2.751 | 2.769 | 218,068 | +0.01(+0.32%) |
Aug 22, 2005 | 2.792 | 2.803 | 2.745 | 2.760 | 416,882 | -0.05(-1.67%) |
Aug 19, 2005 | 2.780 | 2.807 | 2.760 | 2.807 | 165,678 | +0.02(+0.88%) |
Aug 18, 2005 | 2.747 | 2.783 | 2.747 | 2.783 | 120,900 | +0.03(+1.05%) |
Aug 17, 2005 | 2.760 | 2.776 | 2.747 | 2.754 | 196,575 | -0.02(-0.72%) |
Aug 16, 2005 | 2.823 | 2.825 | 2.771 | 2.774 | 189,410 | -0.03(-1.04%) |
Aug 15, 2005 | 2.807 | 2.834 | 2.794 | 2.803 | 152,245 | -0.01(-0.40%) |
Aug 12, 2005 | 2.807 | 2.836 | 2.792 | 2.814 | 199,709 | +0.01(+0.32%) |
Aug 11, 2005 | 2.771 | 2.814 | 2.767 | 2.805 | 227,024 | +0.04(+1.37%) |
Aug 10, 2005 | 2.751 | 2.769 | 2.733 | 2.767 | 175,529 | +0.04(+1.39%) |
Aug 09, 2005 | 2.711 | 2.751 | 2.707 | 2.729 | 236,875 | +0.00(+0.16%) |
Aug 08, 2005 | 2.763 | 2.767 | 2.725 | 2.725 | 129,408 | -0.02(-0.81%) |
Aug 05, 2005 | 2.758 | 2.776 | 2.747 | 2.747 | 252,547 | -0.02(-0.81%) |
Aug 04, 2005 | 2.760 | 2.774 | 2.754 | 2.769 | 264,189 | -0.01(-0.40%) |
Aug 03, 2005 | 2.798 | 2.805 | 2.774 | 2.780 | 257,473 | -0.02(-0.64%) |
Aug 02, 2005 | 2.818 | 2.818 | 2.792 | 2.798 | 265,085 | +0.00(+0.00%) |
Aug 01, 2005 | 2.805 | 2.818 | 2.785 | 2.798 | 255,234 | +0.01(+0.24%) |
Jul 29, 2005 | 2.796 | 2.821 | 2.792 | 2.792 | 210,008 | -0.01(-0.40%) |
Jul 28, 2005 | 2.821 | 2.825 | 2.796 | 2.803 | 169,708 | +0.00(+0.16%) |
Jul 27, 2005 | 2.803 | 2.825 | 2.792 | 2.798 | 250,308 | +0.00(+0.00%) |
Jul 26, 2005 | 2.763 | 2.825 | 2.763 | 2.798 | 291,056 | +0.01(+0.48%) |
Jul 25, 2005 | 2.836 | 2.838 | 2.749 | 2.785 | 411,061 | -0.05(-1.66%) |
Jul 22, 2005 | 2.818 | 2.847 | 2.814 | 2.832 | 188,067 | +0.02(+0.79%) |
Jul 21, 2005 | 2.803 | 2.836 | 2.803 | 2.809 | 132,094 | -0.01(-0.47%) |
Jul 20, 2005 | 2.825 | 2.845 | 2.821 | 2.823 | 170,603 | -0.02(-0.78%) |
Jul 19, 2005 | 2.825 | 2.847 | 2.821 | 2.845 | 265,980 | +0.01(+0.47%) |
Jul 18, 2005 | 2.821 | 2.836 | 2.809 | 2.832 | 180,455 | +0.00(+0.00%) |
Jul 15, 2005 | 2.814 | 2.843 | 2.796 | 2.832 | 319,714 | +0.01(+0.48%) |
Jul 14, 2005 | 2.861 | 2.863 | 2.818 | 2.818 | 271,802 | -0.03(-0.88%) |
Jul 13, 2005 | 2.847 | 2.865 | 2.814 | 2.843 | 317,027 | -0.00(-0.14%) |
Jul 12, 2005 | 2.830 | 2.847 | 2.796 | 2.847 | 354,193 | +0.05(+1.76%) |
Jul 11, 2005 | 2.818 | 2.843 | 2.783 | 2.798 | 268,219 | +0.00(+0.08%) |
Jul 08, 2005 | 2.812 | 2.814 | 2.769 | 2.796 | 150,901 | -0.01(-0.32%) |
Jul 07, 2005 | 2.778 | 2.812 | 2.776 | 2.805 | 171,499 | +0.03(+1.05%) |
Jul 06, 2005 | 2.725 | 2.798 | 2.713 | 2.776 | 225,680 | +0.04(+1.64%) |
Jul 05, 2005 | 2.754 | 2.758 | 2.707 | 2.731 | 158,513 | -0.02(-0.57%) |