Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.354 | 2.447 | 2.323 | 2.410 | 8,200 | +0.09(+4.08%) |
Oct 28, 2005 | 2.298 | 2.385 | 2.261 | 2.315 | 8,911 | +0.04(+1.84%) |
Oct 27, 2005 | 2.273 | 2.273 | 2.273 | 2.273 | 403 | -0.01(-0.27%) |
Oct 26, 2005 | 2.329 | 2.329 | 2.280 | 2.280 | 3,712 | -0.07(-2.90%) |
Oct 25, 2005 | 2.286 | 2.354 | 2.286 | 2.348 | 2,347 | +0.06(+2.43%) |
Oct 24, 2005 | 2.348 | 2.348 | 2.292 | 2.292 | 6,190 | -0.11(-4.59%) |
Oct 21, 2005 | 2.360 | 2.465 | 2.298 | 2.402 | 5,178 | -0.04(-1.57%) |
Oct 20, 2005 | 2.434 | 2.441 | 2.421 | 2.441 | 2,918 | -0.01(-0.25%) |
Oct 19, 2005 | 2.434 | 2.447 | 2.434 | 2.447 | 1,824 | +0.09(+3.95%) |
Oct 18, 2005 | 2.354 | 2.354 | 2.354 | 2.354 | 4,925 | -0.03(-1.30%) |
Oct 17, 2005 | 2.360 | 2.385 | 2.354 | 2.385 | 1,890 | +0.02(+0.79%) |
Oct 14, 2005 | 2.391 | 2.391 | 2.286 | 2.366 | 1,614 | -0.04(-1.55%) |
Oct 13, 2005 | 2.360 | 2.453 | 2.286 | 2.403 | 2,524 | +0.02(+1.04%) |
Oct 12, 2005 | 2.434 | 2.459 | 2.379 | 2.379 | 2,744 | -0.01(-0.52%) |
Oct 11, 2005 | 2.323 | 2.391 | 2.323 | 2.391 | 2,641 | +0.02(+1.05%) |
Oct 10, 2005 | 2.360 | 2.366 | 2.360 | 2.366 | 322 | +0.02(+1.06%) |
Oct 07, 2005 | 2.317 | 2.366 | 2.292 | 2.342 | 1,775 | -0.04(-1.82%) |
Oct 06, 2005 | 2.385 | 2.385 | 2.385 | 2.385 | 1,160 | +0.01(+0.26%) |
Oct 05, 2005 | 2.340 | 2.459 | 2.261 | 2.379 | 13,999 | -0.08(-3.27%) |
Oct 04, 2005 | 2.428 | 2.459 | 2.273 | 2.459 | 15,174 | +0.03(+1.27%) |
Oct 03, 2005 | 2.416 | 2.428 | 2.416 | 2.428 | 9,976 | -0.02(-0.76%) |
Sep 30, 2005 | 2.478 | 2.478 | 2.422 | 2.447 | 3,162 | -0.06(-2.47%) |
Sep 29, 2005 | 2.478 | 2.509 | 2.478 | 2.509 | 2,098 | +0.00(+0.00%) |
Sep 28, 2005 | 2.490 | 2.536 | 2.490 | 2.509 | 3,874 | +0.04(+1.76%) |
Sep 27, 2005 | 2.503 | 2.509 | 2.453 | 2.465 | 1,210 | -0.06(-2.45%) |
Sep 26, 2005 | 2.521 | 2.589 | 2.416 | 2.527 | 6,618 | -0.02(-0.97%) |
Sep 23, 2005 | 2.552 | 2.552 | 2.515 | 2.552 | 3,955 | +0.01(+0.49%) |
Sep 22, 2005 | 2.540 | 2.540 | 2.540 | 2.540 | 2,421 | +0.01(+0.49%) |
Sep 21, 2005 | 2.534 | 2.552 | 2.527 | 2.527 | 1,364 | -0.05(-1.92%) |
Sep 20, 2005 | 2.546 | 2.614 | 2.546 | 2.577 | 2,340 | +0.01(+0.24%) |
Sep 19, 2005 | 2.595 | 2.595 | 2.509 | 2.571 | 48,790 | +0.04(+1.46%) |
Sep 16, 2005 | 2.577 | 2.589 | 2.515 | 2.534 | 30,155 | -0.01(-0.24%) |
Sep 15, 2005 | 2.540 | 2.583 | 2.515 | 2.540 | 6,780 | +0.00(+0.00%) |
Sep 14, 2005 | 2.515 | 2.583 | 2.509 | 2.540 | 13,721 | -0.02(-0.73%) |
Sep 13, 2005 | 2.614 | 2.633 | 2.484 | 2.558 | 9,040 | +0.00(+0.00%) |
Sep 12, 2005 | 2.485 | 2.620 | 2.472 | 2.558 | 10,816 | -0.02(-0.96%) |
Sep 09, 2005 | 2.447 | 2.626 | 2.416 | 2.583 | 18,401 | +0.07(+2.96%) |
Sep 08, 2005 | 2.434 | 2.521 | 2.434 | 2.509 | 7,655 | -0.06(-2.41%) |
Sep 07, 2005 | 2.453 | 2.578 | 2.453 | 2.571 | 7,684 | -0.03(-1.19%) |
Sep 06, 2005 | 2.577 | 2.622 | 2.459 | 2.602 | 11,138 | -0.01(-0.47%) |
Sep 02, 2005 | 2.478 | 2.614 | 2.478 | 2.614 | 10,008 | +0.09(+3.43%) |
Sep 01, 2005 | 2.457 | 2.583 | 2.428 | 2.527 | 13,163 | -0.03(-1.21%) |
Aug 31, 2005 | 2.416 | 2.558 | 2.416 | 2.558 | 9,686 | +0.13(+5.36%) |
Aug 30, 2005 | 2.422 | 2.434 | 2.422 | 2.428 | 807 | -0.06(-2.49%) |
Aug 29, 2005 | 2.434 | 2.540 | 2.434 | 2.490 | 4,520 | +0.04(+1.52%) |
Aug 26, 2005 | 2.496 | 2.496 | 2.366 | 2.453 | 6,836 | -0.10(-3.88%) |
Aug 25, 2005 | 2.509 | 2.552 | 2.484 | 2.552 | 10,217 | +0.04(+1.73%) |
Aug 24, 2005 | 2.552 | 2.552 | 2.509 | 2.509 | 20,498 | -0.04(-1.70%) |
Aug 23, 2005 | 2.552 | 2.552 | 2.552 | 2.552 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 2.595 | 2.602 | 2.552 | 2.552 | 5,690 | -0.04(-1.67%) |
Aug 19, 2005 | 2.626 | 2.626 | 2.589 | 2.595 | 3,123 | -0.03(-1.18%) |
Aug 18, 2005 | 2.571 | 2.626 | 2.558 | 2.626 | 6,994 | +0.09(+3.41%) |
Aug 17, 2005 | 2.540 | 2.540 | 2.540 | 2.540 | 2,155 | -0.01(-0.49%) |
Aug 16, 2005 | 2.509 | 2.639 | 2.509 | 2.552 | 13,479 | +0.04(+1.73%) |
Aug 15, 2005 | 2.540 | 2.540 | 2.509 | 2.509 | 5,246 | -0.06(-2.17%) |
Aug 12, 2005 | 2.552 | 2.571 | 2.552 | 2.565 | 5,408 | +0.01(+0.48%) |
Aug 11, 2005 | 2.571 | 2.626 | 2.546 | 2.552 | 3,067 | +0.03(+1.23%) |
Aug 10, 2005 | 2.521 | 2.552 | 2.509 | 2.521 | 4,899 | +0.00(+0.00%) |
Aug 09, 2005 | 2.571 | 2.571 | 2.515 | 2.521 | 5,609 | -0.04(-1.45%) |
Aug 08, 2005 | 2.676 | 2.695 | 2.478 | 2.558 | 64,071 | -0.09(-3.50%) |
Aug 05, 2005 | 2.726 | 2.750 | 2.595 | 2.651 | 14,107 | -0.04(-1.38%) |
Aug 04, 2005 | 2.527 | 2.763 | 2.527 | 2.688 | 19,856 | +0.16(+6.37%) |
Aug 03, 2005 | 2.540 | 2.565 | 2.521 | 2.527 | 8,152 | -0.02(-0.97%) |
Aug 02, 2005 | 2.515 | 2.569 | 2.484 | 2.552 | 27,303 | +0.04(+1.48%) |