Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.900 | 2.140 | 1.878 | 2.140 | 118,047 | +0.11(+5.42%) |
Dec 29, 2005 | 2.000 | 2.110 | 1.970 | 2.030 | 30,139 | -0.01(-0.49%) |
Dec 28, 2005 | 1.990 | 2.080 | 1.990 | 2.040 | 34,600 | -0.02(-0.97%) |
Dec 27, 2005 | 2.140 | 2.150 | 1.970 | 2.060 | 95,200 | -0.04(-1.90%) |
Dec 23, 2005 | 2.050 | 2.110 | 2.050 | 2.100 | 26,726 | +0.02(+0.96%) |
Dec 22, 2005 | 2.010 | 2.145 | 2.010 | 2.080 | 70,809 | -0.03(-1.42%) |
Dec 21, 2005 | 2.090 | 2.250 | 2.031 | 2.110 | 66,666 | -0.03(-1.40%) |
Dec 20, 2005 | 2.100 | 2.210 | 2.080 | 2.140 | 19,173 | -0.05(-2.28%) |
Dec 19, 2005 | 2.210 | 2.350 | 2.130 | 2.190 | 19,578 | -0.04(-1.79%) |
Dec 16, 2005 | 2.290 | 2.330 | 2.080 | 2.230 | 96,490 | -0.04(-1.76%) |
Dec 15, 2005 | 2.400 | 2.430 | 2.240 | 2.270 | 72,007 | -0.08(-3.40%) |
Dec 14, 2005 | 2.390 | 2.470 | 2.280 | 2.350 | 87,538 | -0.00(-0.21%) |
Dec 13, 2005 | 2.280 | 2.450 | 2.097 | 2.355 | 191,768 | +0.10(+4.67%) |
Dec 12, 2005 | 2.290 | 2.350 | 2.210 | 2.250 | 173,918 | +0.03(+1.35%) |
Dec 09, 2005 | 2.320 | 2.350 | 2.200 | 2.220 | 283,523 | -0.15(-6.33%) |
Dec 08, 2005 | 1.950 | 2.430 | 1.910 | 2.370 | 1,151,372 | +0.42(+21.29%) |
Dec 07, 2005 | 1.750 | 2.000 | 1.750 | 1.954 | 214,915 | +0.14(+7.96%) |
Dec 06, 2005 | 1.840 | 1.950 | 1.780 | 1.810 | 64,253 | -0.07(-3.72%) |
Dec 05, 2005 | 1.950 | 1.960 | 1.840 | 1.880 | 35,363 | -0.05(-2.59%) |
Dec 02, 2005 | 1.850 | 2.030 | 1.800 | 1.930 | 107,215 | +0.18(+10.22%) |
Dec 01, 2005 | 1.610 | 1.770 | 1.610 | 1.751 | 41,880 | +0.04(+2.40%) |
Nov 30, 2005 | 1.820 | 1.910 | 1.630 | 1.710 | 122,000 | -0.04(-2.29%) |
Nov 29, 2005 | 1.860 | 1.860 | 1.740 | 1.750 | 32,800 | -0.07(-4.06%) |
Nov 28, 2005 | 1.800 | 1.880 | 1.790 | 1.824 | 76,410 | +0.02(+1.33%) |
Nov 25, 2005 | 1.800 | 1.880 | 1.800 | 1.800 | 14,044 | +0.00(+0.00%) |
Nov 23, 2005 | 1.840 | 1.910 | 1.770 | 1.800 | 45,638 | -0.07(-3.74%) |
Nov 22, 2005 | 1.900 | 2.030 | 1.830 | 1.870 | 66,197 | -0.05(-2.60%) |
Nov 21, 2005 | 1.920 | 2.010 | 1.900 | 1.920 | 54,307 | +0.00(+0.00%) |
Nov 18, 2005 | 2.000 | 2.090 | 1.860 | 1.920 | 44,803 | +0.05(+2.67%) |
Nov 17, 2005 | 1.790 | 1.900 | 1.790 | 1.870 | 23,500 | +0.09(+5.06%) |
Nov 16, 2005 | 1.770 | 1.840 | 1.770 | 1.780 | 40,800 | +0.00(+0.00%) |
Nov 15, 2005 | 1.880 | 1.980 | 1.770 | 1.780 | 92,930 | -0.13(-6.81%) |
Nov 14, 2005 | 2.030 | 2.090 | 1.890 | 1.910 | 256,788 | -0.06(-3.05%) |
Nov 11, 2005 | 1.890 | 2.070 | 1.850 | 1.970 | 227,113 | +0.08(+4.23%) |
Nov 10, 2005 | 1.860 | 1.960 | 1.790 | 1.890 | 195,849 | +0.14(+8.00%) |
Nov 09, 2005 | 1.700 | 1.850 | 1.690 | 1.750 | 155,745 | +0.07(+4.17%) |
Nov 08, 2005 | 1.670 | 1.700 | 1.670 | 1.680 | 91,391 | +0.07(+4.34%) |
Nov 07, 2005 | 1.680 | 1.680 | 1.580 | 1.610 | 28,190 | +0.06(+3.88%) |
Nov 04, 2005 | 1.540 | 1.551 | 1.540 | 1.550 | 10,260 | -0.03(-1.90%) |
Nov 03, 2005 | 1.600 | 1.610 | 1.530 | 1.580 | 45,837 | -0.02(-1.25%) |
Nov 02, 2005 | 1.649 | 1.650 | 1.600 | 1.600 | 9,900 | -0.02(-1.23%) |
Nov 01, 2005 | 1.560 | 1.670 | 1.550 | 1.620 | 13,085 | +0.02(+1.25%) |
Oct 31, 2005 | 1.510 | 1.600 | 1.410 | 1.600 | 52,949 | +0.00(+0.00%) |
Oct 28, 2005 | 1.550 | 1.650 | 1.510 | 1.600 | 25,410 | +0.01(+0.63%) |
Oct 27, 2005 | 1.560 | 1.620 | 1.560 | 1.590 | 175,100 | -0.04(-2.45%) |
Oct 26, 2005 | 1.650 | 1.660 | 1.570 | 1.630 | 28,100 | +0.02(+1.24%) |
Oct 25, 2005 | 1.650 | 1.700 | 1.492 | 1.610 | 103,218 | +0.01(+0.63%) |
Oct 24, 2005 | 1.520 | 1.650 | 1.500 | 1.600 | 123,850 | +0.10(+6.67%) |
Oct 21, 2005 | 1.460 | 1.600 | 1.450 | 1.500 | 104,701 | -0.05(-3.23%) |
Oct 20, 2005 | 1.370 | 1.590 | 1.370 | 1.550 | 66,986 | +0.14(+10.01%) |
Oct 19, 2005 | 1.340 | 1.440 | 1.340 | 1.409 | 14,425 | +0.07(+5.15%) |
Oct 18, 2005 | 1.390 | 1.390 | 1.288 | 1.340 | 4,106 | -0.06(-4.29%) |
Oct 17, 2005 | 1.340 | 1.400 | 1.340 | 1.400 | 15,302 | +0.12(+9.37%) |
Oct 14, 2005 | 1.240 | 1.310 | 1.240 | 1.280 | 11,245 | -0.02(-1.54%) |
Oct 13, 2005 | 1.400 | 1.400 | 1.210 | 1.300 | 4,157 | +0.05(+4.00%) |
Oct 12, 2005 | 1.270 | 1.300 | 1.250 | 1.250 | 2,800 | -0.05(-3.85%) |
Oct 11, 2005 | 1.300 | 1.320 | 1.300 | 1.300 | 18,257 | +0.00(+0.00%) |
Oct 10, 2005 | 1.370 | 1.370 | 1.300 | 1.300 | 9,211 | -0.09(-6.41%) |
Oct 07, 2005 | 1.400 | 1.400 | 1.370 | 1.389 | 11,935 | -0.01(-0.71%) |
Oct 06, 2005 | 1.400 | 1.401 | 1.390 | 1.399 | 33,230 | -0.02(-1.48%) |
Oct 05, 2005 | 1.440 | 1.440 | 1.400 | 1.420 | 2,843 | -0.01(-0.70%) |
Oct 04, 2005 | 1.440 | 1.450 | 1.400 | 1.430 | 16,071 | +0.00(+0.00%) |