Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.783 | 2.783 | 2.700 | 2.774 | 11,340 | -0.01(-0.33%) |
Sep 29, 2005 | 2.786 | 2.792 | 2.783 | 2.783 | 309,786 | +0.01(+0.33%) |
Sep 28, 2005 | 2.765 | 2.783 | 2.765 | 2.774 | 30,296 | -0.01(-0.33%) |
Sep 27, 2005 | 2.746 | 2.792 | 2.746 | 2.783 | 42,740 | -0.01(-0.33%) |
Sep 26, 2005 | 2.783 | 2.839 | 2.783 | 2.792 | 31,728 | -0.01(-0.33%) |
Sep 23, 2005 | 2.802 | 2.802 | 2.783 | 2.802 | 73,192 | +0.01(+0.33%) |
Sep 22, 2005 | 2.700 | 2.876 | 2.700 | 2.792 | 70,224 | +0.01(+0.33%) |
Sep 21, 2005 | 2.820 | 2.820 | 2.700 | 2.783 | 25,116 | -0.04(-1.32%) |
Sep 20, 2005 | 2.829 | 2.857 | 2.811 | 2.820 | 17,781 | -0.03(-0.98%) |
Sep 19, 2005 | 2.820 | 2.848 | 2.820 | 2.848 | 7,033 | +0.00(+0.00%) |
Sep 16, 2005 | 2.839 | 2.857 | 2.820 | 2.848 | 19,902 | -0.01(-0.32%) |
Sep 15, 2005 | 2.839 | 2.876 | 2.839 | 2.857 | 5,605 | +0.02(+0.65%) |
Sep 14, 2005 | 2.894 | 2.894 | 2.829 | 2.839 | 4,527 | -0.06(-2.24%) |
Sep 13, 2005 | 2.922 | 2.922 | 2.876 | 2.904 | 13,905 | -0.10(-3.39%) |
Sep 12, 2005 | 2.922 | 3.006 | 2.922 | 3.006 | 10,566 | +0.09(+3.18%) |
Sep 09, 2005 | 2.876 | 2.913 | 2.848 | 2.913 | 16,413 | +0.05(+1.62%) |
Sep 08, 2005 | 2.876 | 2.894 | 2.843 | 2.867 | 17,570 | -0.08(-2.83%) |
Sep 07, 2005 | 2.885 | 3.117 | 2.848 | 2.950 | 41,716 | -0.03(-0.93%) |
Sep 06, 2005 | 2.839 | 3.052 | 2.811 | 2.978 | 19,639 | +0.04(+1.26%) |
Sep 02, 2005 | 2.941 | 2.941 | 2.941 | 2.941 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 2.839 | 2.950 | 2.820 | 2.941 | 12,218 | +0.10(+3.59%) |
Aug 31, 2005 | 2.941 | 2.941 | 2.811 | 2.839 | 20,510 | -0.09(-3.16%) |
Aug 30, 2005 | 2.932 | 2.991 | 2.932 | 2.932 | 431 | -0.03(-0.94%) |
Aug 29, 2005 | 2.988 | 2.988 | 2.913 | 2.959 | 11,967 | -0.06(-2.15%) |
Aug 26, 2005 | 3.089 | 3.089 | 3.024 | 3.024 | 1,781 | -0.03(-0.91%) |
Aug 25, 2005 | 3.043 | 3.126 | 3.043 | 3.052 | 27,693 | +0.02(+0.61%) |
Aug 24, 2005 | 2.950 | 3.052 | 2.950 | 3.034 | 16,923 | +0.08(+2.83%) |
Aug 23, 2005 | 2.922 | 2.978 | 2.922 | 2.950 | 19,462 | -0.04(-1.24%) |
Aug 22, 2005 | 3.034 | 3.071 | 2.987 | 2.987 | 7,615 | +0.00(+0.00%) |
Aug 19, 2005 | 3.080 | 3.080 | 2.987 | 2.987 | 5,399 | -0.11(-3.59%) |
Aug 18, 2005 | 3.117 | 3.126 | 3.098 | 3.098 | 5,416 | -0.01(-0.30%) |
Aug 17, 2005 | 3.080 | 3.201 | 3.080 | 3.108 | 16,111 | +0.03(+0.90%) |
Aug 16, 2005 | 3.163 | 3.163 | 3.052 | 3.080 | 10,240 | -0.08(-2.64%) |
Aug 15, 2005 | 3.247 | 3.256 | 3.145 | 3.163 | 32,171 | -0.12(-3.67%) |
Aug 12, 2005 | 3.247 | 3.312 | 3.061 | 3.284 | 48,805 | -0.02(-0.56%) |
Aug 11, 2005 | 3.293 | 3.664 | 3.219 | 3.303 | 120,281 | -0.33(-9.18%) |
Aug 10, 2005 | 3.414 | 3.637 | 3.414 | 3.637 | 59,433 | +0.18(+5.09%) |
Aug 09, 2005 | 3.451 | 3.479 | 3.414 | 3.460 | 36,031 | +0.11(+3.32%) |
Aug 08, 2005 | 3.432 | 3.460 | 3.312 | 3.349 | 22,682 | -0.03(-0.82%) |
Aug 05, 2005 | 3.340 | 3.414 | 3.284 | 3.377 | 22,629 | +0.04(+1.11%) |
Aug 04, 2005 | 3.293 | 3.340 | 3.256 | 3.340 | 25,495 | +0.00(+0.00%) |
Aug 03, 2005 | 3.664 | 3.664 | 3.145 | 3.340 | 296,419 | +0.30(+9.76%) |
Aug 02, 2005 | 2.913 | 3.043 | 2.913 | 3.043 | 75,449 | +0.19(+6.53%) |
Aug 01, 2005 | 2.811 | 2.941 | 2.811 | 2.856 | 19,618 | +0.05(+1.62%) |
Jul 29, 2005 | 2.829 | 2.857 | 2.811 | 2.811 | 4,712 | -0.05(-1.62%) |
Jul 28, 2005 | 2.811 | 2.857 | 2.811 | 2.857 | 4,096 | +0.00(+0.00%) |
Jul 27, 2005 | 2.746 | 2.894 | 2.746 | 2.857 | 27,191 | +0.04(+1.31%) |
Jul 26, 2005 | 2.755 | 2.839 | 2.755 | 2.820 | 17,786 | -0.01(-0.32%) |
Jul 25, 2005 | 2.820 | 2.829 | 2.811 | 2.829 | 17,061 | +0.01(+0.33%) |
Jul 22, 2005 | 2.867 | 2.867 | 2.820 | 2.820 | 5,679 | +0.00(+0.00%) |
Jul 21, 2005 | 2.867 | 2.867 | 2.820 | 2.820 | 4,129 | -0.02(-0.65%) |
Jul 20, 2005 | 2.811 | 2.857 | 2.811 | 2.839 | 9,295 | -0.01(-0.33%) |
Jul 19, 2005 | 2.802 | 2.857 | 2.802 | 2.848 | 10,811 | +0.03(+0.99%) |
Jul 18, 2005 | 2.792 | 2.848 | 2.792 | 2.820 | 6,106 | +0.04(+1.33%) |
Jul 15, 2005 | 2.802 | 2.829 | 2.783 | 2.783 | 10,534 | -0.05(-1.64%) |
Jul 14, 2005 | 2.885 | 2.904 | 2.802 | 2.829 | 42,921 | -0.02(-0.85%) |
Jul 13, 2005 | 2.783 | 2.876 | 2.783 | 2.854 | 33,736 | +0.13(+4.63%) |
Jul 12, 2005 | 2.690 | 2.737 | 2.644 | 2.727 | 21,235 | +0.04(+1.38%) |
Jul 11, 2005 | 2.486 | 2.755 | 2.486 | 2.690 | 27,135 | +0.20(+8.21%) |
Jul 08, 2005 | 2.505 | 2.514 | 2.486 | 2.486 | 18,853 | +0.01(+0.37%) |
Jul 07, 2005 | 2.375 | 2.542 | 2.375 | 2.477 | 22,204 | +0.06(+2.69%) |
Jul 06, 2005 | 2.458 | 2.458 | 2.412 | 2.412 | 14,111 | -0.05(-1.89%) |
Jul 05, 2005 | 2.588 | 2.588 | 2.458 | 2.458 | 33,093 | -0.11(-4.33%) |