Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.532 | 2.599 | 2.532 | 2.574 | 4,384,120 | +0.10(+3.98%) |
Oct 28, 2005 | 2.436 | 2.498 | 2.436 | 2.475 | 3,462,590 | +0.05(+2.27%) |
Oct 27, 2005 | 2.455 | 2.473 | 2.382 | 2.420 | 3,118,334 | -0.04(-1.69%) |
Oct 26, 2005 | 2.464 | 2.517 | 2.449 | 2.462 | 2,384,484 | -0.02(-0.84%) |
Oct 25, 2005 | 2.485 | 2.540 | 2.462 | 2.483 | 2,906,403 | +0.02(+0.69%) |
Oct 24, 2005 | 2.443 | 2.485 | 2.432 | 2.466 | 5,401,598 | +0.06(+2.36%) |
Oct 21, 2005 | 2.379 | 2.432 | 2.337 | 2.409 | 6,116,997 | +0.03(+1.20%) |
Oct 20, 2005 | 2.447 | 2.473 | 2.318 | 2.381 | 6,317,856 | -0.09(-3.76%) |
Oct 19, 2005 | 2.460 | 2.492 | 2.339 | 2.473 | 6,264,083 | +0.00(+0.15%) |
Oct 18, 2005 | 2.553 | 2.574 | 2.451 | 2.470 | 4,897,077 | -0.08(-3.27%) |
Oct 17, 2005 | 2.561 | 2.593 | 2.510 | 2.553 | 3,077,213 | +0.03(+1.05%) |
Oct 14, 2005 | 2.519 | 2.549 | 2.447 | 2.527 | 2,518,918 | +0.00(+0.08%) |
Oct 13, 2005 | 2.523 | 2.546 | 2.470 | 2.525 | 4,502,211 | -0.02(-0.97%) |
Oct 12, 2005 | 2.663 | 2.675 | 2.477 | 2.549 | 3,614,421 | -0.11(-4.27%) |
Oct 11, 2005 | 2.646 | 2.694 | 2.637 | 2.663 | 2,832,070 | +0.04(+1.52%) |
Oct 10, 2005 | 2.642 | 2.669 | 2.602 | 2.623 | 3,700,353 | +0.02(+0.88%) |
Oct 07, 2005 | 2.561 | 2.625 | 2.555 | 2.601 | 5,398,962 | +0.09(+3.79%) |
Oct 06, 2005 | 2.620 | 2.620 | 2.449 | 2.506 | 7,049,070 | -0.11(-4.34%) |
Oct 05, 2005 | 2.659 | 2.659 | 2.602 | 2.620 | 6,118,578 | -0.11(-3.96%) |
Oct 04, 2005 | 2.845 | 2.849 | 2.703 | 2.728 | 6,403,261 | -0.12(-4.13%) |
Oct 03, 2005 | 2.838 | 2.893 | 2.838 | 2.845 | 4,884,951 | +0.01(+0.47%) |
Sep 30, 2005 | 2.798 | 2.834 | 2.750 | 2.832 | 2,529,989 | +0.03(+1.22%) |
Sep 29, 2005 | 2.798 | 2.798 | 2.731 | 2.798 | 2,685,510 | +0.01(+0.41%) |
Sep 28, 2005 | 2.779 | 2.815 | 2.773 | 2.786 | 3,758,871 | +0.03(+1.03%) |
Sep 27, 2005 | 2.807 | 2.817 | 2.705 | 2.758 | 6,589,360 | -0.07(-2.35%) |
Sep 26, 2005 | 2.817 | 2.832 | 2.756 | 2.824 | 6,348,433 | -0.01(-0.40%) |
Sep 23, 2005 | 2.836 | 2.878 | 2.819 | 2.836 | 6,622,573 | +0.02(+0.88%) |
Sep 22, 2005 | 2.826 | 2.828 | 2.724 | 2.811 | 7,662,193 | +0.01(+0.34%) |
Sep 21, 2005 | 2.705 | 2.834 | 2.695 | 2.802 | 5,682,064 | +0.10(+3.72%) |
Sep 20, 2005 | 2.714 | 2.783 | 2.676 | 2.701 | 6,481,813 | +0.02(+0.92%) |
Sep 19, 2005 | 2.701 | 2.718 | 2.648 | 2.676 | 4,713,087 | -0.00(-0.07%) |
Sep 16, 2005 | 2.625 | 2.745 | 2.625 | 2.678 | 6,576,180 | +0.06(+2.47%) |
Sep 15, 2005 | 2.599 | 2.635 | 2.582 | 2.614 | 3,452,046 | +0.09(+3.45%) |
Sep 14, 2005 | 2.555 | 2.561 | 2.489 | 2.527 | 1,857,293 | -0.01(-0.37%) |
Sep 13, 2005 | 2.529 | 2.570 | 2.515 | 2.536 | 2,385,539 | -0.01(-0.22%) |
Sep 12, 2005 | 2.597 | 2.606 | 2.530 | 2.542 | 4,574,436 | -0.07(-2.83%) |
Sep 09, 2005 | 2.551 | 2.635 | 2.546 | 2.616 | 5,152,764 | +0.06(+2.53%) |
Sep 08, 2005 | 2.498 | 2.557 | 2.494 | 2.551 | 4,603,958 | +0.05(+2.13%) |
Sep 07, 2005 | 2.523 | 2.555 | 2.496 | 2.498 | 3,901,740 | -0.03(-1.35%) |
Sep 06, 2005 | 2.466 | 2.538 | 2.466 | 2.532 | 6,266,719 | +0.13(+5.37%) |
Sep 02, 2005 | 2.371 | 2.409 | 2.337 | 2.403 | 7,480,840 | +0.13(+5.58%) |
Sep 01, 2005 | 2.314 | 2.324 | 2.252 | 2.276 | 4,573,381 | -0.02(-1.07%) |
Aug 31, 2005 | 2.240 | 2.301 | 2.240 | 2.301 | 3,022,913 | +0.09(+3.85%) |
Aug 30, 2005 | 2.219 | 2.238 | 2.198 | 2.216 | 2,513,646 | +0.01(+0.43%) |
Aug 29, 2005 | 2.124 | 2.219 | 2.124 | 2.206 | 3,846,385 | +0.03(+1.39%) |
Aug 26, 2005 | 2.176 | 2.246 | 2.134 | 2.176 | 2,582,708 | -0.08(-3.61%) |
Aug 25, 2005 | 2.159 | 2.257 | 2.117 | 2.257 | 4,096,801 | +0.10(+4.57%) |
Aug 24, 2005 | 2.191 | 2.219 | 2.134 | 2.159 | 3,163,145 | -0.09(-3.89%) |
Aug 23, 2005 | 2.274 | 2.274 | 2.204 | 2.246 | 3,647,634 | -0.04(-1.74%) |
Aug 22, 2005 | 2.255 | 2.295 | 2.238 | 2.286 | 5,284,562 | +0.11(+5.24%) |
Aug 19, 2005 | 2.261 | 2.291 | 2.096 | 2.172 | 9,526,868 | -0.09(-4.10%) |
Aug 18, 2005 | 2.314 | 2.324 | 2.261 | 2.265 | 8,399,734 | -0.05(-2.29%) |
Aug 17, 2005 | 2.299 | 2.333 | 2.295 | 2.318 | 3,619,693 | +0.02(+0.91%) |
Aug 16, 2005 | 2.400 | 2.400 | 2.289 | 2.297 | 9,716,657 | -0.07(-3.04%) |
Aug 15, 2005 | 2.307 | 2.386 | 2.276 | 2.369 | 6,909,892 | +0.13(+5.85%) |
Aug 12, 2005 | 2.162 | 2.248 | 2.088 | 2.238 | 7,602,621 | -0.01(-0.25%) |
Aug 11, 2005 | 2.276 | 2.409 | 2.181 | 2.244 | 11,227,059 | -0.14(-5.96%) |
Aug 10, 2005 | 2.403 | 2.418 | 2.352 | 2.386 | 6,486,557 | -0.02(-0.63%) |
Aug 09, 2005 | 2.418 | 2.418 | 2.333 | 2.401 | 4,883,897 | +0.05(+2.01%) |
Aug 08, 2005 | 2.343 | 2.371 | 2.331 | 2.354 | 8,923,234 | +0.07(+2.90%) |
Aug 05, 2005 | 2.244 | 2.314 | 2.244 | 2.288 | 18,998,908 | +0.09(+4.15%) |
Aug 04, 2005 | 2.138 | 2.214 | 2.096 | 2.197 | 10,344,541 | +0.06(+2.75%) |
Aug 03, 2005 | 2.128 | 2.185 | 2.094 | 2.138 | 12,729,026 | +0.08(+4.06%) |
Aug 02, 2005 | 2.011 | 2.068 | 2.011 | 2.054 | 7,199,320 | +0.06(+2.95%) |