Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.356 | 2.374 | 2.345 | 2.361 | 689,132 | -0.00(-0.19%) |
Dec 29, 2005 | 2.390 | 2.407 | 2.349 | 2.365 | 499,721 | -0.04(-1.49%) |
Dec 28, 2005 | 2.392 | 2.405 | 2.390 | 2.401 | 294,638 | -0.01(-0.45%) |
Dec 27, 2005 | 2.414 | 2.432 | 2.392 | 2.412 | 319,714 | -0.01(-0.38%) |
Dec 23, 2005 | 2.387 | 2.421 | 2.387 | 2.421 | 344,342 | +0.03(+1.31%) |
Dec 22, 2005 | 2.383 | 2.398 | 2.383 | 2.390 | 359,566 | +0.00(+0.19%) |
Dec 21, 2005 | 2.381 | 2.398 | 2.378 | 2.385 | 321,953 | -0.01(-0.56%) |
Dec 20, 2005 | 2.374 | 2.401 | 2.367 | 2.398 | 403,001 | +0.02(+0.66%) |
Dec 19, 2005 | 2.436 | 2.443 | 2.383 | 2.383 | 293,743 | -0.06(-2.47%) |
Dec 16, 2005 | 2.387 | 2.448 | 2.378 | 2.443 | 488,527 | +0.04(+1.86%) |
Dec 15, 2005 | 2.381 | 2.425 | 2.381 | 2.398 | 532,857 | +0.00(+0.19%) |
Dec 14, 2005 | 2.396 | 2.419 | 2.367 | 2.394 | 583,008 | -0.03(-1.29%) |
Dec 13, 2005 | 2.412 | 2.432 | 2.392 | 2.425 | 657,340 | -0.01(-0.37%) |
Dec 12, 2005 | 2.445 | 2.454 | 2.416 | 2.434 | 732,119 | -0.03(-1.09%) |
Dec 09, 2005 | 2.459 | 2.479 | 2.445 | 2.461 | 504,647 | +0.00(+0.00%) |
Dec 08, 2005 | 2.481 | 2.490 | 2.459 | 2.461 | 397,628 | -0.03(-1.08%) |
Dec 07, 2005 | 2.515 | 2.521 | 2.479 | 2.488 | 278,518 | -0.02(-0.80%) |
Dec 06, 2005 | 2.490 | 2.524 | 2.490 | 2.508 | 477,780 | +0.02(+0.72%) |
Dec 05, 2005 | 2.499 | 2.512 | 2.490 | 2.490 | 521,663 | -0.03(-1.24%) |
Dec 02, 2005 | 2.488 | 2.524 | 2.479 | 2.521 | 321,505 | +0.02(+0.71%) |
Dec 01, 2005 | 2.466 | 2.519 | 2.461 | 2.503 | 463,899 | +0.03(+1.26%) |
Nov 30, 2005 | 2.461 | 2.483 | 2.457 | 2.472 | 636,742 | +0.00(+0.09%) |
Nov 29, 2005 | 2.463 | 2.483 | 2.457 | 2.470 | 581,217 | -0.02(-0.63%) |
Nov 28, 2005 | 2.481 | 2.495 | 2.463 | 2.486 | 815,854 | -0.02(-0.80%) |
Nov 25, 2005 | 2.439 | 2.510 | 2.439 | 2.506 | 643,459 | +0.03(+1.26%) |
Nov 23, 2005 | 2.562 | 2.577 | 2.414 | 2.474 | 1,893,659 | -0.11(-4.24%) |
Nov 22, 2005 | 2.658 | 2.691 | 2.537 | 2.584 | 1,208,556 | -0.08(-3.10%) |
Nov 21, 2005 | 2.642 | 2.704 | 2.642 | 2.666 | 1,299,455 | -0.09(-3.16%) |
Nov 18, 2005 | 2.749 | 2.823 | 2.738 | 2.754 | 305,833 | -0.01(-0.32%) |
Nov 17, 2005 | 2.814 | 2.814 | 2.747 | 2.763 | 314,788 | -0.01(-0.48%) |
Nov 16, 2005 | 2.792 | 2.812 | 2.767 | 2.776 | 372,552 | -0.02(-0.56%) |
Nov 15, 2005 | 2.845 | 2.843 | 2.792 | 2.792 | 376,582 | -0.05(-1.65%) |
Nov 14, 2005 | 2.861 | 2.885 | 2.825 | 2.838 | 334,491 | +0.00(+0.00%) |
Nov 11, 2005 | 2.841 | 2.863 | 2.814 | 2.838 | 365,388 | -0.00(-0.08%) |
Nov 10, 2005 | 2.847 | 2.863 | 2.798 | 2.841 | 305,385 | -0.04(-1.32%) |
Nov 09, 2005 | 2.870 | 2.899 | 2.870 | 2.879 | 265,980 | -0.01(-0.46%) |
Nov 08, 2005 | 2.890 | 2.897 | 2.843 | 2.892 | 368,970 | +0.02(+0.86%) |
Nov 07, 2005 | 2.865 | 2.876 | 2.850 | 2.867 | 301,803 | +0.01(+0.47%) |
Nov 04, 2005 | 2.859 | 2.865 | 2.825 | 2.854 | 217,173 | +0.01(+0.24%) |
Nov 03, 2005 | 2.847 | 2.892 | 2.825 | 2.847 | 203,291 | +0.00(+0.00%) |
Nov 02, 2005 | 2.859 | 2.899 | 2.838 | 2.847 | 372,552 | -0.01(-0.31%) |
Nov 01, 2005 | 2.867 | 2.870 | 2.834 | 2.856 | 297,773 | -0.00(-0.08%) |
Oct 31, 2005 | 2.888 | 2.888 | 2.841 | 2.859 | 438,376 | +0.02(+0.79%) |
Oct 28, 2005 | 2.838 | 2.838 | 2.814 | 2.836 | 295,086 | +0.02(+0.71%) |
Oct 27, 2005 | 2.843 | 2.847 | 2.807 | 2.816 | 278,518 | -0.00(-0.08%) |
Oct 26, 2005 | 2.821 | 2.836 | 2.792 | 2.818 | 273,145 | +0.00(+0.16%) |
Oct 25, 2005 | 2.769 | 2.814 | 2.769 | 2.814 | 240,009 | +0.04(+1.61%) |
Oct 24, 2005 | 2.736 | 2.807 | 2.713 | 2.769 | 290,161 | +0.03(+1.22%) |
Oct 21, 2005 | 2.736 | 2.776 | 2.727 | 2.736 | 193,440 | -0.01(-0.41%) |
Oct 20, 2005 | 2.729 | 2.780 | 2.725 | 2.747 | 156,722 | -0.02(-0.73%) |
Oct 19, 2005 | 2.691 | 2.767 | 2.684 | 2.767 | 171,499 | +0.06(+2.31%) |
Oct 18, 2005 | 2.725 | 2.725 | 2.682 | 2.704 | 250,756 | -0.04(-1.54%) |
Oct 17, 2005 | 2.725 | 2.760 | 2.680 | 2.747 | 360,462 | +0.02(+0.74%) |
Oct 14, 2005 | 2.751 | 2.765 | 2.711 | 2.727 | 360,462 | -0.04(-1.53%) |
Oct 13, 2005 | 2.789 | 2.792 | 2.747 | 2.769 | 196,575 | -0.01(-0.40%) |
Oct 12, 2005 | 2.774 | 2.803 | 2.747 | 2.780 | 203,739 | -0.02(-0.64%) |
Oct 11, 2005 | 2.776 | 2.807 | 2.756 | 2.798 | 134,333 | +0.02(+0.56%) |
Oct 10, 2005 | 2.812 | 2.818 | 2.771 | 2.783 | 121,348 | -0.01(-0.32%) |
Oct 07, 2005 | 2.771 | 2.792 | 2.754 | 2.792 | 176,872 | +0.04(+1.54%) |
Oct 06, 2005 | 2.758 | 2.769 | 2.745 | 2.749 | 160,305 | +0.00(+0.16%) |
Oct 05, 2005 | 2.736 | 2.765 | 2.725 | 2.745 | 139,707 | +0.00(+0.08%) |
Oct 04, 2005 | 2.789 | 2.792 | 2.736 | 2.742 | 272,697 | -0.02(-0.89%) |