Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.344 | 2.376 | 2.336 | 2.352 | 4,841,528 | +0.06(+2.46%) |
Oct 28, 2005 | 2.239 | 2.344 | 2.223 | 2.295 | 6,778,785 | +0.04(+1.79%) |
Oct 27, 2005 | 2.255 | 2.263 | 2.158 | 2.255 | 14,346,405 | -0.11(-4.76%) |
Oct 26, 2005 | 2.400 | 2.400 | 2.352 | 2.368 | 5,081,171 | -0.08(-3.29%) |
Oct 25, 2005 | 2.472 | 2.481 | 2.432 | 2.448 | 3,198,920 | -0.06(-2.25%) |
Oct 24, 2005 | 2.481 | 2.529 | 2.481 | 2.505 | 5,015,114 | -0.01(-0.32%) |
Oct 21, 2005 | 2.497 | 2.529 | 2.481 | 2.513 | 2,257,608 | +0.02(+0.65%) |
Oct 20, 2005 | 2.537 | 2.545 | 2.497 | 2.497 | 3,421,552 | -0.06(-2.21%) |
Oct 19, 2005 | 2.521 | 2.561 | 2.481 | 2.553 | 10,132,542 | -0.03(-1.25%) |
Oct 18, 2005 | 2.593 | 2.619 | 2.577 | 2.585 | 1,839,040 | -0.02(-0.62%) |
Oct 17, 2005 | 2.601 | 2.617 | 2.577 | 2.601 | 1,140,103 | -0.02(-0.62%) |
Oct 14, 2005 | 2.617 | 2.625 | 2.553 | 2.617 | 7,176,741 | +0.02(+0.93%) |
Oct 13, 2005 | 2.617 | 2.634 | 2.553 | 2.593 | 5,633,839 | +0.02(+0.63%) |
Oct 12, 2005 | 2.561 | 2.601 | 2.545 | 2.577 | 4,844,012 | -0.06(-2.14%) |
Oct 11, 2005 | 2.690 | 2.706 | 2.601 | 2.634 | 7,714,882 | -0.08(-2.97%) |
Oct 10, 2005 | 2.754 | 2.762 | 2.706 | 2.714 | 3,120,446 | -0.03(-1.17%) |
Oct 07, 2005 | 2.770 | 2.787 | 2.738 | 2.746 | 4,582,267 | -0.03(-1.16%) |
Oct 06, 2005 | 2.827 | 2.843 | 2.770 | 2.779 | 5,169,578 | -0.06(-2.27%) |
Oct 05, 2005 | 2.867 | 2.891 | 2.827 | 2.843 | 5,382,649 | -0.08(-2.75%) |
Oct 04, 2005 | 2.915 | 2.956 | 2.891 | 2.923 | 4,403,466 | +0.02(+0.55%) |
Oct 03, 2005 | 2.899 | 2.923 | 2.883 | 2.907 | 6,341,344 | +0.01(+0.28%) |
Sep 30, 2005 | 2.827 | 2.915 | 2.819 | 2.899 | 9,571,927 | +0.14(+4.96%) |
Sep 29, 2005 | 2.642 | 2.770 | 2.634 | 2.762 | 8,917,690 | +0.18(+6.85%) |
Sep 28, 2005 | 2.585 | 2.593 | 2.545 | 2.585 | 11,587,285 | -0.04(-1.53%) |
Sep 27, 2005 | 2.682 | 2.682 | 2.617 | 2.625 | 3,864,829 | -0.06(-2.10%) |
Sep 26, 2005 | 2.658 | 2.690 | 2.658 | 2.682 | 3,278,263 | +0.02(+0.91%) |
Sep 23, 2005 | 2.658 | 2.722 | 2.642 | 2.658 | 4,075,044 | -0.06(-2.37%) |
Sep 22, 2005 | 2.617 | 2.762 | 2.593 | 2.722 | 4,353,675 | +0.02(+0.60%) |
Sep 21, 2005 | 2.811 | 2.811 | 2.698 | 2.706 | 1,850,340 | -0.09(-3.17%) |
Sep 20, 2005 | 2.803 | 2.819 | 2.754 | 2.795 | 2,064,652 | +0.03(+1.17%) |
Sep 19, 2005 | 2.843 | 2.843 | 2.762 | 2.762 | 3,163,532 | -0.06(-2.28%) |
Sep 16, 2005 | 2.779 | 2.835 | 2.762 | 2.827 | 2,262,947 | +0.04(+1.45%) |
Sep 15, 2005 | 2.795 | 2.819 | 2.762 | 2.787 | 2,750,304 | +0.02(+0.58%) |
Sep 14, 2005 | 2.819 | 2.819 | 2.754 | 2.770 | 7,261,920 | -0.04(-1.43%) |
Sep 13, 2005 | 2.867 | 2.891 | 2.803 | 2.811 | 4,440,841 | -0.09(-3.06%) |
Sep 12, 2005 | 2.803 | 2.932 | 2.779 | 2.899 | 3,161,173 | +0.03(+1.12%) |
Sep 09, 2005 | 2.875 | 2.883 | 2.867 | 2.867 | 4,160,223 | -0.02(-0.56%) |
Sep 08, 2005 | 2.907 | 2.915 | 2.875 | 2.883 | 3,880,846 | -0.01(-0.28%) |
Sep 07, 2005 | 2.843 | 2.899 | 2.835 | 2.891 | 5,911,477 | +0.07(+2.57%) |
Sep 06, 2005 | 2.754 | 2.835 | 2.754 | 2.819 | 3,526,597 | +0.05(+1.74%) |
Sep 02, 2005 | 2.787 | 2.803 | 2.762 | 2.770 | 1,283,144 | -0.01(-0.29%) |
Sep 01, 2005 | 2.746 | 2.819 | 2.738 | 2.779 | 5,057,083 | +0.03(+1.17%) |
Aug 31, 2005 | 2.738 | 2.762 | 2.706 | 2.746 | 2,058,568 | +0.01(+0.29%) |
Aug 30, 2005 | 2.706 | 2.738 | 2.706 | 2.738 | 1,736,975 | +0.00(+0.00%) |
Aug 29, 2005 | 2.722 | 2.754 | 2.714 | 2.738 | 2,458,883 | -0.10(-3.41%) |
Aug 26, 2005 | 2.819 | 2.843 | 2.819 | 2.835 | 3,680,068 | +0.02(+0.57%) |
Aug 25, 2005 | 2.819 | 2.835 | 2.795 | 2.819 | 2,922,151 | +0.00(+0.00%) |
Aug 24, 2005 | 2.827 | 2.867 | 2.819 | 2.819 | 2,058,444 | -0.06(-2.23%) |
Aug 23, 2005 | 2.883 | 2.899 | 2.859 | 2.883 | 3,621,833 | +0.01(+0.28%) |
Aug 22, 2005 | 2.867 | 2.915 | 2.859 | 2.875 | 5,578,833 | +0.02(+0.85%) |
Aug 19, 2005 | 2.867 | 2.915 | 2.827 | 2.851 | 3,053,148 | -0.03(-1.12%) |
Aug 18, 2005 | 2.923 | 2.932 | 2.883 | 2.883 | 1,380,118 | -0.10(-3.24%) |
Aug 17, 2005 | 2.972 | 2.988 | 2.956 | 2.980 | 1,936,139 | +0.01(+0.27%) |
Aug 16, 2005 | 2.988 | 3.004 | 2.964 | 2.972 | 3,590,543 | -0.04(-1.34%) |
Aug 15, 2005 | 3.020 | 3.028 | 2.996 | 3.012 | 1,593,313 | -0.03(-1.06%) |
Aug 12, 2005 | 3.101 | 3.101 | 3.036 | 3.044 | 1,261,042 | -0.06(-1.82%) |
Aug 11, 2005 | 3.117 | 3.117 | 3.085 | 3.101 | 3,181,412 | +0.01(+0.26%) |
Aug 10, 2005 | 3.068 | 3.109 | 3.052 | 3.093 | 2,621,170 | +0.12(+4.06%) |
Aug 09, 2005 | 2.940 | 2.980 | 2.932 | 2.972 | 5,696,047 | +0.03(+1.10%) |
Aug 08, 2005 | 2.940 | 2.972 | 2.932 | 2.940 | 10,016,694 | +0.00(+0.00%) |
Aug 05, 2005 | 2.996 | 2.996 | 2.915 | 2.940 | 8,309,891 | -0.06(-2.14%) |
Aug 04, 2005 | 3.093 | 3.093 | 2.996 | 3.004 | 6,446,141 | -0.09(-2.86%) |
Aug 03, 2005 | 3.109 | 3.117 | 3.076 | 3.093 | 4,166,928 | +0.05(+1.59%) |
Aug 02, 2005 | 3.060 | 3.085 | 3.020 | 3.044 | 5,558,221 | -0.17(-5.26%) |