Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.111 | 3.194 | 2.995 | 3.186 | 7,353 | +0.05(+1.64%) |
Sep 29, 2005 | 3.152 | 3.152 | 3.134 | 3.134 | 3,134 | -0.10(-3.13%) |
Sep 28, 2005 | 3.210 | 3.235 | 3.210 | 3.235 | 11,572 | -0.01(-0.26%) |
Sep 27, 2005 | 3.277 | 3.277 | 3.235 | 3.244 | 7,594 | -0.07(-2.25%) |
Sep 26, 2005 | 3.443 | 3.443 | 3.318 | 3.318 | 4,098 | -0.08(-2.44%) |
Sep 23, 2005 | 3.401 | 3.401 | 3.335 | 3.401 | 20,251 | +0.05(+1.49%) |
Sep 22, 2005 | 3.310 | 3.352 | 3.285 | 3.352 | 23,023 | +0.00(+0.00%) |
Sep 21, 2005 | 3.360 | 3.393 | 3.277 | 3.352 | 20,492 | -0.03(-0.98%) |
Sep 20, 2005 | 3.376 | 3.434 | 3.376 | 3.385 | 7,835 | -0.06(-1.69%) |
Sep 19, 2005 | 3.401 | 3.443 | 3.368 | 3.443 | 18,563 | +0.04(+1.22%) |
Sep 16, 2005 | 3.401 | 3.401 | 3.318 | 3.401 | 72,446 | -0.03(-0.97%) |
Sep 15, 2005 | 3.551 | 3.575 | 3.376 | 3.434 | 50,387 | -0.12(-3.50%) |
Sep 14, 2005 | 3.318 | 3.609 | 3.318 | 3.559 | 282,191 | +0.41(+13.19%) |
Sep 13, 2005 | 3.111 | 3.144 | 3.111 | 3.144 | 22,179 | +0.03(+1.07%) |
Sep 12, 2005 | 3.194 | 3.194 | 3.086 | 3.111 | 83,174 | -0.06(-1.83%) |
Sep 09, 2005 | 2.995 | 3.169 | 2.995 | 3.169 | 8,076 | +0.12(+4.09%) |
Sep 08, 2005 | 3.011 | 3.045 | 3.011 | 3.045 | 5,062 | -0.01(-0.27%) |
Sep 07, 2005 | 3.028 | 3.069 | 3.003 | 3.053 | 2,893 | +0.07(+2.22%) |
Sep 06, 2005 | 3.036 | 3.036 | 2.986 | 2.986 | 3,134 | -0.08(-2.70%) |
Sep 02, 2005 | 3.119 | 3.128 | 3.036 | 3.069 | 4,460 | -0.04(-1.33%) |
Sep 01, 2005 | 3.161 | 3.161 | 2.986 | 3.111 | 16,273 | +0.00(+0.00%) |
Aug 31, 2005 | 2.862 | 3.111 | 2.854 | 3.111 | 425,758 | +0.22(+7.45%) |
Aug 30, 2005 | 3.020 | 3.078 | 2.837 | 2.895 | 48,699 | -0.22(-7.18%) |
Aug 29, 2005 | 3.136 | 3.194 | 3.119 | 3.119 | 3,013 | -0.07(-2.08%) |
Aug 26, 2005 | 3.111 | 3.219 | 3.111 | 3.186 | 8,679 | +0.07(+2.40%) |
Aug 25, 2005 | 3.169 | 3.235 | 3.111 | 3.111 | 14,585 | +0.06(+1.90%) |
Aug 24, 2005 | 2.904 | 3.053 | 2.837 | 3.053 | 266,882 | +0.22(+7.60%) |
Aug 23, 2005 | 2.845 | 2.845 | 2.829 | 2.837 | 4,701 | -0.04(-1.44%) |
Aug 22, 2005 | 2.854 | 2.879 | 2.754 | 2.879 | 5,183 | -0.04(-1.42%) |
Aug 19, 2005 | 2.870 | 2.920 | 2.870 | 2.920 | 1,446 | +0.02(+0.86%) |
Aug 18, 2005 | 2.937 | 2.937 | 2.895 | 2.895 | 10,125 | -0.05(-1.69%) |
Aug 17, 2005 | 2.904 | 2.945 | 2.862 | 2.945 | 10,246 | +0.06(+2.01%) |
Aug 16, 2005 | 2.904 | 2.986 | 2.862 | 2.887 | 25,796 | -0.06(-1.97%) |
Aug 15, 2005 | 2.904 | 2.945 | 2.862 | 2.945 | 39,055 | +0.17(+6.29%) |
Aug 12, 2005 | 3.028 | 3.028 | 2.738 | 2.771 | 43,154 | -0.26(-8.49%) |
Aug 11, 2005 | 3.069 | 3.069 | 2.986 | 3.028 | 3,254 | -0.08(-2.67%) |
Aug 10, 2005 | 3.061 | 3.136 | 3.061 | 3.111 | 10,487 | +0.11(+3.59%) |
Aug 09, 2005 | 2.995 | 3.003 | 2.995 | 3.003 | 3,736 | -0.05(-1.63%) |
Aug 08, 2005 | 3.152 | 3.202 | 3.053 | 3.053 | 6,750 | -0.12(-3.92%) |
Aug 05, 2005 | 3.103 | 3.177 | 3.053 | 3.177 | 19,527 | +0.06(+1.86%) |
Aug 04, 2005 | 3.235 | 3.318 | 3.119 | 3.119 | 43,274 | -0.20(-6.00%) |
Aug 03, 2005 | 3.094 | 3.401 | 3.078 | 3.318 | 69,794 | +0.25(+8.11%) |
Aug 02, 2005 | 3.086 | 3.111 | 2.986 | 3.069 | 40,984 | +0.00(+0.00%) |
Aug 01, 2005 | 2.986 | 3.152 | 2.986 | 3.069 | 66,901 | +0.09(+3.06%) |
Jul 29, 2005 | 2.796 | 2.978 | 2.796 | 2.978 | 7,835 | +0.18(+6.53%) |
Jul 28, 2005 | 2.779 | 2.845 | 2.704 | 2.796 | 30,617 | -0.05(-1.75%) |
Jul 27, 2005 | 2.480 | 2.912 | 2.480 | 2.845 | 142,602 | +0.46(+19.51%) |
Jul 26, 2005 | 2.397 | 2.397 | 2.381 | 2.381 | 11,813 | +0.02(+0.70%) |
Jul 25, 2005 | 2.248 | 2.364 | 2.248 | 2.364 | 27,242 | +0.12(+5.17%) |
Jul 22, 2005 | 2.331 | 2.356 | 2.248 | 2.248 | 58,222 | -0.08(-3.56%) |
Jul 21, 2005 | 2.447 | 2.447 | 2.323 | 2.331 | 32,064 | -0.05(-2.09%) |
Jul 20, 2005 | 2.406 | 2.422 | 2.373 | 2.381 | 11,813 | -0.07(-2.71%) |
Jul 19, 2005 | 2.406 | 2.447 | 2.348 | 2.447 | 9,522 | +0.03(+1.37%) |
Jul 18, 2005 | 2.480 | 2.480 | 2.323 | 2.414 | 12,054 | -0.06(-2.35%) |
Jul 15, 2005 | 2.447 | 2.489 | 2.406 | 2.472 | 14,585 | -0.01(-0.33%) |
Jul 14, 2005 | 2.539 | 2.539 | 2.456 | 2.480 | 33,149 | -0.05(-1.97%) |
Jul 13, 2005 | 2.505 | 2.530 | 2.384 | 2.530 | 28,930 | +0.03(+1.06%) |
Jul 12, 2005 | 2.514 | 2.530 | 2.472 | 2.504 | 20,853 | +0.01(+0.60%) |
Jul 11, 2005 | 2.530 | 2.530 | 2.447 | 2.489 | 7,714 | -0.08(-3.23%) |
Jul 08, 2005 | 2.447 | 2.572 | 2.406 | 2.572 | 8,076 | +0.04(+1.64%) |
Jul 07, 2005 | 2.489 | 2.530 | 2.456 | 2.530 | 21,336 | +0.02(+0.99%) |
Jul 06, 2005 | 2.563 | 2.572 | 2.505 | 2.505 | 29,653 | -0.06(-2.27%) |
Jul 05, 2005 | 2.613 | 2.613 | 2.563 | 2.563 | 5,665 | -0.07(-2.52%) |