Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.380 | 2.430 | 2.370 | 2.430 | 26,500 | +0.07(+2.97%) |
Oct 28, 2005 | 2.340 | 2.400 | 2.300 | 2.360 | 31,400 | +0.02(+0.85%) |
Oct 27, 2005 | 2.250 | 2.340 | 2.250 | 2.340 | 16,500 | +0.06(+2.63%) |
Oct 26, 2005 | 2.250 | 2.330 | 2.250 | 2.280 | 14,600 | -0.01(-0.44%) |
Oct 25, 2005 | 2.330 | 2.330 | 2.290 | 2.290 | 3,200 | +0.02(+0.88%) |
Oct 24, 2005 | 2.220 | 2.290 | 2.160 | 2.270 | 2,400 | +0.00(+0.00%) |
Oct 21, 2005 | 2.320 | 2.320 | 2.250 | 2.270 | 6,400 | -0.02(-0.87%) |
Oct 20, 2005 | 2.290 | 2.310 | 2.250 | 2.290 | 14,000 | -0.01(-0.43%) |
Oct 19, 2005 | 2.100 | 2.300 | 2.080 | 2.300 | 52,600 | +0.16(+7.48%) |
Oct 18, 2005 | 2.300 | 2.350 | 2.050 | 2.140 | 45,900 | -0.20(-8.55%) |
Oct 17, 2005 | 2.340 | 2.340 | 2.260 | 2.340 | 7,300 | -0.01(-0.43%) |
Oct 14, 2005 | 2.360 | 2.400 | 2.310 | 2.350 | 35,400 | +0.00(+0.00%) |
Oct 13, 2005 | 2.250 | 2.350 | 2.220 | 2.350 | 13,000 | +0.11(+4.91%) |
Oct 12, 2005 | 2.250 | 2.250 | 2.200 | 2.240 | 5,100 | +0.04(+1.82%) |
Oct 11, 2005 | 2.250 | 2.250 | 2.150 | 2.200 | 2,000 | -0.03(-1.35%) |
Oct 10, 2005 | 2.250 | 2.260 | 2.200 | 2.230 | 7,100 | -0.02(-0.89%) |
Oct 07, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 3,800 | -0.03(-1.32%) |
Oct 06, 2005 | 2.250 | 2.290 | 2.250 | 2.280 | 12,000 | +0.00(+0.00%) |
Oct 05, 2005 | 2.250 | 2.280 | 2.250 | 2.280 | 5,000 | +0.00(+0.00%) |
Oct 04, 2005 | 2.250 | 2.300 | 2.250 | 2.280 | 5,200 | -0.02(-0.87%) |
Oct 03, 2005 | 2.150 | 2.300 | 2.150 | 2.300 | 7,100 | +0.09(+4.07%) |
Sep 30, 2005 | 2.350 | 2.380 | 2.210 | 2.210 | 18,900 | -0.14(-5.80%) |
Sep 29, 2005 | 2.350 | 2.440 | 2.346 | 2.346 | 27,000 | +0.02(+0.69%) |
Sep 28, 2005 | 2.180 | 2.350 | 2.120 | 2.330 | 46,400 | +0.12(+5.43%) |
Sep 27, 2005 | 2.080 | 2.210 | 2.080 | 2.210 | 27,100 | +0.11(+5.24%) |
Sep 26, 2005 | 2.100 | 2.110 | 2.090 | 2.100 | 7,100 | +0.00(+0.00%) |
Sep 23, 2005 | 2.100 | 2.120 | 2.000 | 2.100 | 77,800 | +0.05(+2.44%) |
Sep 22, 2005 | 1.970 | 2.090 | 1.950 | 2.050 | 53,100 | +0.05(+2.50%) |
Sep 21, 2005 | 1.900 | 2.100 | 1.870 | 2.000 | 86,200 | +0.18(+9.89%) |
Sep 20, 2005 | 2.110 | 2.110 | 1.600 | 1.820 | 223,200 | -0.31(-14.55%) |
Sep 19, 2005 | 2.130 | 2.130 | 2.130 | 2.130 | 3,000 | +0.03(+1.43%) |
Sep 16, 2005 | 2.110 | 2.190 | 2.100 | 2.100 | 17,100 | +0.04(+1.94%) |
Sep 15, 2005 | 2.130 | 2.140 | 2.000 | 2.060 | 9,000 | -0.05(-2.37%) |
Sep 14, 2005 | 2.190 | 2.190 | 2.100 | 2.110 | 12,500 | -0.08(-3.65%) |
Sep 13, 2005 | 2.100 | 2.190 | 2.100 | 2.190 | 3,400 | +0.09(+4.29%) |
Sep 12, 2005 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 2.100 | 2.120 | 2.100 | 2.100 | 3,200 | +0.00(+0.00%) |
Sep 08, 2005 | 2.100 | 2.130 | 2.100 | 2.100 | 5,100 | +0.03(+1.45%) |
Sep 07, 2005 | 2.100 | 2.170 | 2.060 | 2.070 | 3,700 | +0.01(+0.39%) |
Sep 06, 2005 | 2.090 | 2.100 | 2.050 | 2.062 | 9,700 | -0.07(-3.19%) |
Sep 02, 2005 | 2.050 | 2.180 | 2.050 | 2.130 | 22,700 | +0.03(+1.43%) |
Sep 01, 2005 | 2.150 | 2.150 | 2.050 | 2.100 | 3,500 | -0.09(-4.11%) |
Aug 31, 2005 | 2.080 | 2.190 | 2.060 | 2.190 | 11,500 | +0.03(+1.39%) |
Aug 30, 2005 | 2.190 | 2.200 | 2.112 | 2.160 | 6,200 | -0.03(-1.37%) |
Aug 29, 2005 | 2.140 | 2.190 | 2.140 | 2.190 | 6,100 | +0.00(+0.00%) |
Aug 26, 2005 | 2.080 | 2.190 | 2.080 | 2.190 | 3,800 | +0.06(+2.82%) |
Aug 25, 2005 | 2.120 | 2.130 | 2.120 | 2.130 | 800 | +0.00(+0.00%) |
Aug 24, 2005 | 2.080 | 2.130 | 2.080 | 2.130 | 1,500 | +0.08(+3.90%) |
Aug 23, 2005 | 2.060 | 2.080 | 2.000 | 2.050 | 6,700 | -0.05(-2.38%) |
Aug 22, 2005 | 2.180 | 2.190 | 2.100 | 2.100 | 9,800 | -0.06(-2.78%) |
Aug 19, 2005 | 2.140 | 2.200 | 2.140 | 2.160 | 8,700 | +0.06(+2.86%) |
Aug 18, 2005 | 2.200 | 2.240 | 2.100 | 2.100 | 8,900 | -0.11(-4.98%) |
Aug 17, 2005 | 2.000 | 2.240 | 2.000 | 2.210 | 30,600 | +0.24(+12.18%) |
Aug 16, 2005 | 2.030 | 2.030 | 1.950 | 1.970 | 10,800 | -0.09(-4.37%) |
Aug 15, 2005 | 2.150 | 2.170 | 2.060 | 2.060 | 11,500 | -0.09(-4.19%) |
Aug 12, 2005 | 2.100 | 2.150 | 2.100 | 2.150 | 6,400 | +0.05(+2.38%) |
Aug 11, 2005 | 2.080 | 2.100 | 2.080 | 2.100 | 5,800 | +0.06(+2.94%) |
Aug 10, 2005 | 2.070 | 2.120 | 2.010 | 2.040 | 7,700 | -0.10(-4.67%) |
Aug 09, 2005 | 1.970 | 2.140 | 1.970 | 2.140 | 12,600 | +0.15(+7.54%) |
Aug 08, 2005 | 1.950 | 2.000 | 1.950 | 1.990 | 14,500 | +0.07(+3.65%) |
Aug 05, 2005 | 1.860 | 1.970 | 1.850 | 1.920 | 23,300 | +0.07(+3.78%) |
Aug 04, 2005 | 2.000 | 2.000 | 1.850 | 1.850 | 21,400 | -0.13(-6.57%) |
Aug 03, 2005 | 1.900 | 1.990 | 1.900 | 1.980 | 45,000 | +0.08(+4.21%) |
Aug 02, 2005 | 1.840 | 1.920 | 1.820 | 1.900 | 35,100 | +0.00(+0.00%) |