Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.122 | 2.155 | 2.098 | 2.151 | 2,330,102 | +0.05(+2.14%) |
Nov 29, 2005 | 2.140 | 2.142 | 2.089 | 2.105 | 1,032,221 | -0.05(-2.17%) |
Nov 28, 2005 | 2.169 | 2.189 | 2.140 | 2.152 | 1,207,988 | -0.02(-1.12%) |
Nov 25, 2005 | 2.186 | 2.186 | 2.172 | 2.177 | 510,307 | -0.00(-0.15%) |
Nov 23, 2005 | 2.232 | 2.242 | 2.170 | 2.180 | 1,309,445 | -0.05(-2.34%) |
Nov 22, 2005 | 2.219 | 2.238 | 2.187 | 2.232 | 1,262,561 | +0.01(+0.39%) |
Nov 21, 2005 | 2.197 | 2.233 | 2.189 | 2.223 | 895,580 | +0.03(+1.26%) |
Nov 18, 2005 | 2.275 | 2.276 | 2.164 | 2.196 | 1,938,261 | -0.06(-2.70%) |
Nov 17, 2005 | 2.218 | 2.274 | 2.203 | 2.256 | 693,932 | +0.05(+2.15%) |
Nov 16, 2005 | 2.143 | 2.222 | 2.134 | 2.209 | 1,082,000 | +0.08(+3.63%) |
Nov 15, 2005 | 2.202 | 2.209 | 2.132 | 2.132 | 2,323,653 | -0.06(-2.56%) |
Nov 14, 2005 | 2.152 | 2.198 | 2.152 | 2.188 | 1,454,172 | +0.02(+0.69%) |
Nov 11, 2005 | 2.178 | 2.183 | 2.147 | 2.173 | 2,082,178 | -0.01(-0.33%) |
Nov 10, 2005 | 2.148 | 2.208 | 2.128 | 2.180 | 1,449,943 | +0.03(+1.43%) |
Nov 09, 2005 | 2.158 | 2.160 | 2.084 | 2.149 | 2,861,994 | -0.02(-0.95%) |
Nov 08, 2005 | 2.133 | 2.179 | 2.113 | 2.169 | 1,980,485 | +0.05(+2.19%) |
Nov 07, 2005 | 2.118 | 2.133 | 2.077 | 2.123 | 2,612,196 | +0.01(+0.67%) |
Nov 04, 2005 | 2.044 | 2.109 | 2.034 | 2.109 | 1,965,923 | +0.06(+3.13%) |
Nov 03, 2005 | 2.003 | 2.094 | 1.974 | 2.045 | 4,092,698 | +0.06(+2.82%) |
Nov 02, 2005 | 2.227 | 2.250 | 1.978 | 1.989 | 4,477,566 | -0.09(-4.48%) |
Nov 01, 2005 | 2.025 | 2.120 | 2.021 | 2.082 | 1,972,322 | +0.06(+2.81%) |
Oct 31, 2005 | 1.959 | 2.026 | 1.947 | 2.025 | 1,486,385 | +0.08(+3.89%) |
Oct 28, 2005 | 1.957 | 2.014 | 1.936 | 1.949 | 1,109,266 | +0.00(+0.08%) |
Oct 27, 2005 | 2.027 | 2.035 | 1.935 | 1.948 | 955,092 | -0.09(-4.20%) |
Oct 26, 2005 | 2.047 | 2.084 | 2.022 | 2.033 | 1,659,416 | -0.02(-0.81%) |
Oct 25, 2005 | 1.974 | 2.155 | 1.974 | 2.049 | 2,141,319 | +0.07(+3.47%) |
Oct 24, 2005 | 1.980 | 2.003 | 1.956 | 1.981 | 725,942 | +0.01(+0.36%) |
Oct 21, 2005 | 1.966 | 2.031 | 1.965 | 1.974 | 1,204,915 | -0.00(-0.12%) |
Oct 20, 2005 | 2.011 | 2.011 | 1.938 | 1.976 | 1,047,660 | -0.03(-1.38%) |
Oct 19, 2005 | 1.926 | 2.015 | 1.926 | 2.004 | 2,001,884 | +0.07(+3.55%) |
Oct 18, 2005 | 1.985 | 1.985 | 1.931 | 1.935 | 489,448 | -0.05(-2.27%) |
Oct 17, 2005 | 1.982 | 1.982 | 1.937 | 1.980 | 523,931 | +0.01(+0.32%) |
Oct 14, 2005 | 1.965 | 2.001 | 1.948 | 1.974 | 895,876 | +0.01(+0.48%) |
Oct 13, 2005 | 1.929 | 1.991 | 1.929 | 1.964 | 1,302,438 | +0.03(+1.59%) |
Oct 12, 2005 | 1.975 | 1.985 | 1.923 | 1.933 | 1,080,371 | -0.06(-2.97%) |
Oct 11, 2005 | 1.990 | 2.038 | 1.982 | 1.993 | 2,066,992 | +0.00(+0.12%) |
Oct 10, 2005 | 2.036 | 2.057 | 1.983 | 1.990 | 1,330,886 | -0.03(-1.25%) |
Oct 07, 2005 | 2.021 | 2.072 | 1.952 | 2.015 | 6,018,128 | +0.21(+11.93%) |
Oct 06, 2005 | 1.816 | 1.846 | 1.793 | 1.801 | 1,084,718 | -0.01(-0.78%) |
Oct 05, 2005 | 1.905 | 1.912 | 1.809 | 1.815 | 593,505 | -0.09(-4.92%) |
Oct 04, 2005 | 1.878 | 1.928 | 1.878 | 1.909 | 1,149,531 | +0.03(+1.73%) |
Oct 03, 2005 | 1.811 | 1.881 | 1.803 | 1.876 | 1,703,261 | +0.07(+3.66%) |
Sep 30, 2005 | 1.749 | 1.816 | 1.745 | 1.810 | 799,137 | +0.05(+3.10%) |
Sep 29, 2005 | 1.757 | 1.763 | 1.669 | 1.756 | 664,751 | -0.00(-0.09%) |
Sep 28, 2005 | 1.795 | 1.803 | 1.752 | 1.757 | 560,710 | -0.03(-1.77%) |
Sep 27, 2005 | 1.816 | 1.816 | 1.741 | 1.789 | 826,749 | -0.03(-1.48%) |
Sep 26, 2005 | 1.831 | 1.840 | 1.779 | 1.816 | 1,701,801 | -0.00(-0.22%) |
Sep 23, 2005 | 1.820 | 1.820 | 1.772 | 1.820 | 1,384,320 | +0.02(+1.23%) |
Sep 22, 2005 | 1.797 | 1.811 | 1.734 | 1.797 | 844,037 | +0.04(+2.25%) |
Sep 21, 2005 | 1.824 | 1.831 | 1.719 | 1.758 | 1,494,261 | -0.06(-3.26%) |
Sep 20, 2005 | 1.878 | 1.878 | 1.807 | 1.817 | 433,988 | -0.05(-2.58%) |
Sep 19, 2005 | 1.866 | 1.875 | 1.832 | 1.865 | 431,405 | -0.01(-0.30%) |
Sep 16, 2005 | 1.866 | 1.873 | 1.850 | 1.871 | 900,485 | +0.02(+0.85%) |
Sep 15, 2005 | 1.846 | 1.889 | 1.839 | 1.855 | 657,702 | +0.01(+0.56%) |
Sep 14, 2005 | 1.832 | 1.858 | 1.805 | 1.845 | 1,007,901 | +0.01(+0.82%) |
Sep 13, 2005 | 1.876 | 1.876 | 1.804 | 1.830 | 1,018,563 | -0.04(-2.11%) |
Sep 12, 2005 | 1.860 | 1.903 | 1.860 | 1.869 | 1,180,317 | -0.01(-0.34%) |
Sep 09, 2005 | 1.861 | 1.876 | 1.800 | 1.876 | 2,228,518 | +0.01(+0.81%) |
Sep 08, 2005 | 1.871 | 1.883 | 1.818 | 1.861 | 817,835 | -0.02(-1.01%) |
Sep 07, 2005 | 1.869 | 1.888 | 1.869 | 1.880 | 463,094 | +0.01(+0.34%) |
Sep 06, 2005 | 1.834 | 1.878 | 1.834 | 1.873 | 1,429,811 | +0.05(+2.68%) |
Sep 02, 2005 | 1.832 | 1.851 | 1.807 | 1.824 | 308,456 | -0.02(-0.94%) |