Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.809 | 2.809 | 2.754 | 2.776 | 5,971,035 | -0.03(-1.12%) |
Dec 29, 2005 | 2.822 | 2.855 | 2.766 | 2.807 | 6,220,864 | -0.01(-0.51%) |
Dec 28, 2005 | 2.901 | 2.921 | 2.814 | 2.822 | 5,415,031 | -0.08(-2.75%) |
Dec 27, 2005 | 2.954 | 2.954 | 2.889 | 2.901 | 3,821,180 | -0.06(-1.88%) |
Dec 23, 2005 | 2.974 | 2.983 | 2.949 | 2.957 | 2,759,718 | -0.02(-0.57%) |
Dec 22, 2005 | 3.036 | 3.036 | 2.959 | 2.974 | 2,468,458 | -0.06(-2.07%) |
Dec 21, 2005 | 3.005 | 3.073 | 2.969 | 3.036 | 3,525,777 | +0.04(+1.45%) |
Dec 20, 2005 | 3.087 | 3.094 | 2.959 | 2.993 | 5,227,348 | -0.09(-2.97%) |
Dec 19, 2005 | 3.138 | 3.157 | 3.085 | 3.085 | 4,776,993 | -0.05(-1.46%) |
Dec 16, 2005 | 3.133 | 3.167 | 3.099 | 3.131 | 5,727,835 | +0.00(+0.15%) |
Dec 15, 2005 | 3.010 | 3.131 | 2.993 | 3.126 | 5,806,968 | +0.14(+4.69%) |
Dec 14, 2005 | 2.966 | 3.010 | 2.911 | 2.986 | 4,005,962 | +0.02(+0.65%) |
Dec 13, 2005 | 3.000 | 3.000 | 2.952 | 2.966 | 6,650,503 | -0.03(-1.13%) |
Dec 12, 2005 | 2.959 | 3.017 | 2.940 | 3.000 | 5,761,394 | +0.05(+1.55%) |
Dec 09, 2005 | 2.964 | 2.969 | 2.921 | 2.954 | 2,535,576 | +0.01(+0.25%) |
Dec 08, 2005 | 2.949 | 2.966 | 2.899 | 2.947 | 3,602,010 | +0.00(+0.00%) |
Dec 07, 2005 | 2.904 | 2.959 | 2.904 | 2.947 | 5,889,416 | +0.04(+1.50%) |
Dec 06, 2005 | 2.887 | 2.947 | 2.872 | 2.904 | 6,185,647 | +0.01(+0.42%) |
Dec 05, 2005 | 2.800 | 2.892 | 2.783 | 2.892 | 7,218,108 | +0.09(+3.36%) |
Dec 02, 2005 | 2.752 | 2.819 | 2.723 | 2.797 | 4,958,461 | +0.06(+2.02%) |
Dec 01, 2005 | 2.744 | 2.781 | 2.718 | 2.742 | 4,607,541 | +0.00(+0.09%) |
Nov 30, 2005 | 2.698 | 2.761 | 2.679 | 2.740 | 3,822,009 | +0.07(+2.53%) |
Nov 29, 2005 | 2.737 | 2.797 | 2.662 | 2.672 | 4,911,230 | -0.08(-2.89%) |
Nov 28, 2005 | 2.754 | 2.773 | 2.737 | 2.752 | 4,926,145 | +0.00(+0.00%) |
Nov 25, 2005 | 2.754 | 2.790 | 2.718 | 2.752 | 2,660,698 | -0.00(-0.09%) |
Nov 23, 2005 | 2.718 | 2.805 | 2.713 | 2.754 | 9,025,328 | +0.04(+1.42%) |
Nov 22, 2005 | 2.607 | 2.727 | 2.542 | 2.715 | 10,036,244 | +0.13(+4.94%) |
Nov 21, 2005 | 2.513 | 2.602 | 2.513 | 2.587 | 3,942,159 | +0.10(+3.98%) |
Nov 18, 2005 | 2.421 | 2.505 | 2.411 | 2.488 | 5,929,604 | +0.08(+3.20%) |
Nov 17, 2005 | 2.404 | 2.418 | 2.392 | 2.411 | 4,592,625 | +0.00(+0.20%) |
Nov 16, 2005 | 2.416 | 2.431 | 2.402 | 2.406 | 2,093,093 | +0.00(+0.10%) |
Nov 15, 2005 | 2.464 | 2.472 | 2.397 | 2.404 | 3,493,461 | -0.07(-2.73%) |
Nov 14, 2005 | 2.462 | 2.486 | 2.450 | 2.472 | 3,318,622 | +0.02(+0.89%) |
Nov 11, 2005 | 2.435 | 2.484 | 2.435 | 2.450 | 4,145,999 | +0.01(+0.40%) |
Nov 10, 2005 | 2.445 | 2.457 | 2.421 | 2.440 | 4,562,381 | -0.01(-0.30%) |
Nov 09, 2005 | 2.464 | 2.467 | 2.426 | 2.447 | 6,058,040 | -0.00(-0.10%) |
Nov 08, 2005 | 2.493 | 2.503 | 2.447 | 2.450 | 3,023,634 | -0.06(-2.50%) |
Nov 07, 2005 | 2.510 | 2.522 | 2.460 | 2.513 | 5,907,645 | +0.00(+0.19%) |
Nov 04, 2005 | 2.631 | 2.635 | 2.464 | 2.508 | 15,503,892 | -0.11(-4.15%) |
Nov 03, 2005 | 2.742 | 2.742 | 2.614 | 2.616 | 8,044,242 | -0.11(-4.16%) |
Nov 02, 2005 | 2.698 | 2.737 | 2.684 | 2.730 | 4,486,976 | +0.01(+0.27%) |
Nov 01, 2005 | 2.665 | 2.737 | 2.657 | 2.723 | 4,579,782 | +0.05(+1.99%) |
Oct 31, 2005 | 2.641 | 2.684 | 2.628 | 2.670 | 6,117,700 | +0.05(+2.03%) |
Oct 28, 2005 | 2.573 | 2.657 | 2.517 | 2.616 | 6,318,641 | +0.04(+1.69%) |
Oct 27, 2005 | 2.626 | 2.641 | 2.542 | 2.573 | 5,814,840 | -0.05(-1.93%) |
Oct 26, 2005 | 2.645 | 2.645 | 2.590 | 2.624 | 3,721,746 | -0.02(-0.64%) |
Oct 25, 2005 | 2.643 | 2.667 | 2.626 | 2.641 | 3,881,669 | +0.00(+0.09%) |
Oct 24, 2005 | 2.631 | 2.653 | 2.578 | 2.638 | 5,281,209 | +0.01(+0.37%) |
Oct 21, 2005 | 2.607 | 2.638 | 2.534 | 2.628 | 21,557,790 | +0.20(+8.14%) |
Oct 20, 2005 | 2.486 | 2.558 | 2.421 | 2.431 | 7,161,347 | -0.03(-1.37%) |
Oct 19, 2005 | 2.445 | 2.474 | 2.348 | 2.464 | 6,495,551 | +0.02(+0.89%) |
Oct 18, 2005 | 2.474 | 2.479 | 2.433 | 2.443 | 10,044,530 | -0.00(-0.20%) |
Oct 17, 2005 | 2.370 | 2.474 | 2.370 | 2.447 | 7,565,714 | +0.08(+3.47%) |
Oct 14, 2005 | 2.361 | 2.385 | 2.324 | 2.365 | 6,192,276 | +0.02(+0.82%) |
Oct 13, 2005 | 2.353 | 2.356 | 2.271 | 2.346 | 8,293,242 | -0.01(-0.31%) |
Oct 12, 2005 | 2.382 | 2.402 | 2.322 | 2.353 | 8,191,736 | -0.02(-1.02%) |
Oct 11, 2005 | 2.484 | 2.486 | 2.353 | 2.377 | 15,805,096 | -0.11(-4.28%) |
Oct 10, 2005 | 2.546 | 2.619 | 2.481 | 2.484 | 6,577,999 | -0.10(-3.92%) |
Oct 07, 2005 | 2.631 | 2.653 | 2.580 | 2.585 | 4,280,236 | -0.05(-1.74%) |
Oct 06, 2005 | 2.672 | 2.677 | 2.558 | 2.631 | 13,377,239 | -0.04(-1.54%) |
Oct 05, 2005 | 2.732 | 2.768 | 2.665 | 2.672 | 5,913,031 | -0.08(-3.06%) |
Oct 04, 2005 | 2.797 | 2.797 | 2.725 | 2.756 | 6,531,182 | -0.05(-1.64%) |