Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.138 | 2.189 | 2.138 | 2.176 | 1,564,158 | +0.03(+1.56%) |
Oct 28, 2005 | 2.141 | 2.164 | 2.127 | 2.143 | 471,635 | +0.02(+0.97%) |
Oct 27, 2005 | 2.192 | 2.202 | 2.114 | 2.122 | 821,606 | -0.09(-3.89%) |
Oct 26, 2005 | 2.240 | 2.262 | 2.191 | 2.208 | 1,119,394 | -0.04(-1.63%) |
Oct 25, 2005 | 2.358 | 2.358 | 2.226 | 2.245 | 1,888,522 | +0.05(+2.24%) |
Oct 24, 2005 | 2.165 | 2.200 | 2.138 | 2.196 | 958,021 | +0.03(+1.17%) |
Oct 21, 2005 | 2.211 | 2.224 | 2.164 | 2.170 | 609,446 | -0.05(-2.15%) |
Oct 20, 2005 | 2.226 | 2.262 | 2.210 | 2.218 | 742,042 | -0.01(-0.43%) |
Oct 19, 2005 | 2.162 | 2.230 | 2.146 | 2.227 | 1,563,045 | +0.06(+2.71%) |
Oct 18, 2005 | 2.176 | 2.205 | 2.146 | 2.168 | 986,886 | +0.01(+0.37%) |
Oct 17, 2005 | 2.135 | 2.164 | 2.134 | 2.161 | 884,671 | +0.02(+1.12%) |
Oct 14, 2005 | 2.132 | 2.151 | 2.102 | 2.137 | 659,717 | +0.02(+0.90%) |
Oct 13, 2005 | 2.127 | 2.138 | 2.091 | 2.118 | 1,811,707 | -0.01(-0.67%) |
Oct 12, 2005 | 2.192 | 2.224 | 2.129 | 2.132 | 1,411,119 | -0.07(-3.39%) |
Oct 11, 2005 | 2.238 | 2.257 | 2.197 | 2.207 | 978,948 | -0.03(-1.21%) |
Oct 10, 2005 | 2.261 | 2.281 | 2.226 | 2.234 | 1,340,153 | -0.03(-1.20%) |
Oct 07, 2005 | 2.234 | 2.273 | 2.232 | 2.261 | 1,142,215 | -0.00(-0.14%) |
Oct 06, 2005 | 2.315 | 2.316 | 2.246 | 2.264 | 2,261,352 | +0.06(+2.52%) |
Oct 05, 2005 | 2.242 | 2.251 | 2.183 | 2.208 | 926,054 | -0.04(-1.84%) |
Oct 04, 2005 | 2.234 | 2.262 | 2.224 | 2.250 | 1,258,136 | +0.02(+0.78%) |
Oct 03, 2005 | 2.237 | 2.246 | 2.232 | 2.232 | 1,382,656 | +0.01(+0.43%) |
Sep 30, 2005 | 2.207 | 2.240 | 2.207 | 2.223 | 1,632,979 | +0.00(+0.14%) |
Sep 29, 2005 | 2.229 | 2.273 | 2.202 | 2.219 | 1,984,994 | -0.01(-0.64%) |
Sep 28, 2005 | 2.116 | 2.254 | 2.114 | 2.234 | 5,874,904 | +0.17(+7.99%) |
Sep 27, 2005 | 2.068 | 2.079 | 2.052 | 2.068 | 2,229,857 | -0.00(-0.23%) |
Sep 26, 2005 | 2.078 | 2.116 | 2.067 | 2.073 | 1,828,445 | +0.00(+0.00%) |
Sep 23, 2005 | 2.073 | 2.100 | 2.067 | 2.073 | 1,549,590 | +0.00(+0.15%) |
Sep 22, 2005 | 2.070 | 2.113 | 2.059 | 2.070 | 2,983,486 | +0.00(+0.08%) |
Sep 21, 2005 | 2.068 | 2.071 | 2.054 | 2.068 | 2,681,075 | +0.01(+0.39%) |
Sep 20, 2005 | 2.064 | 2.071 | 2.051 | 2.060 | 1,624,430 | +0.00(+0.00%) |
Sep 19, 2005 | 2.022 | 2.065 | 2.016 | 2.060 | 1,803,165 | +0.03(+1.57%) |
Sep 16, 2005 | 2.022 | 2.038 | 2.019 | 2.029 | 1,473,291 | +0.01(+0.63%) |
Sep 15, 2005 | 2.060 | 2.062 | 2.005 | 2.016 | 2,522,777 | -0.03(-1.48%) |
Sep 14, 2005 | 2.043 | 2.078 | 2.043 | 2.046 | 5,397,576 | -0.00(-0.23%) |
Sep 13, 2005 | 2.019 | 2.057 | 2.013 | 2.051 | 2,936,675 | +0.03(+1.58%) |
Sep 12, 2005 | 2.032 | 2.046 | 2.003 | 2.019 | 5,430,310 | -0.00(-0.24%) |
Sep 09, 2005 | 1.940 | 2.049 | 1.932 | 2.024 | 15,226,902 | +0.19(+10.31%) |
Sep 08, 2005 | 1.863 | 1.892 | 1.830 | 1.835 | 3,528,886 | -0.03(-1.79%) |
Sep 07, 2005 | 1.898 | 1.898 | 1.841 | 1.868 | 2,508,794 | -0.02(-0.84%) |
Sep 06, 2005 | 1.873 | 1.917 | 1.863 | 1.884 | 1,987,101 | +0.01(+0.42%) |
Sep 02, 2005 | 1.916 | 1.916 | 1.857 | 1.876 | 1,715,883 | -0.02(-1.09%) |
Sep 01, 2005 | 1.862 | 1.911 | 1.847 | 1.897 | 2,886,492 | +0.05(+2.49%) |
Aug 31, 2005 | 1.849 | 1.866 | 1.839 | 1.851 | 1,476,599 | -0.01(-0.43%) |
Aug 30, 2005 | 1.890 | 1.890 | 1.857 | 1.858 | 1,422,580 | -0.03(-1.43%) |
Aug 29, 2005 | 1.876 | 1.887 | 1.860 | 1.885 | 1,555,585 | +0.00(+0.08%) |
Aug 26, 2005 | 1.909 | 1.914 | 1.884 | 1.884 | 1,505,654 | -0.03(-1.41%) |
Aug 25, 2005 | 1.936 | 1.947 | 1.885 | 1.911 | 2,796,788 | -0.02(-1.23%) |
Aug 24, 2005 | 1.944 | 1.984 | 1.932 | 1.935 | 1,442,136 | -0.02(-0.90%) |
Aug 23, 2005 | 1.901 | 2.059 | 1.901 | 1.952 | 4,150,139 | +0.01(+0.66%) |
Aug 22, 2005 | 1.909 | 1.949 | 1.909 | 1.940 | 2,590,320 | +0.02(+1.16%) |
Aug 19, 2005 | 1.897 | 1.936 | 1.893 | 1.917 | 1,149,159 | +0.01(+0.75%) |
Aug 18, 2005 | 1.913 | 1.924 | 1.890 | 1.903 | 1,537,356 | -0.02(-0.83%) |
Aug 17, 2005 | 1.946 | 1.946 | 1.908 | 1.919 | 1,099,794 | -0.02(-0.82%) |
Aug 16, 2005 | 1.941 | 1.957 | 1.920 | 1.935 | 1,727,557 | -0.01(-0.57%) |
Aug 15, 2005 | 1.917 | 1.963 | 1.917 | 1.946 | 1,790,434 | +0.02(+1.24%) |
Aug 12, 2005 | 1.908 | 1.927 | 1.895 | 1.922 | 999,127 | -0.00(-0.17%) |
Aug 11, 2005 | 1.897 | 1.946 | 1.892 | 1.925 | 1,625,192 | +0.03(+1.42%) |
Aug 10, 2005 | 1.909 | 1.909 | 1.897 | 1.898 | 3,193,653 | -0.01(-0.58%) |
Aug 09, 2005 | 1.913 | 1.935 | 1.906 | 1.909 | 3,066,900 | -0.00(-0.25%) |
Aug 08, 2005 | 1.947 | 1.951 | 1.914 | 1.914 | 1,517,819 | -0.02(-0.91%) |
Aug 05, 2005 | 1.967 | 1.967 | 1.916 | 1.932 | 1,535,934 | +0.01(+0.41%) |
Aug 04, 2005 | 1.924 | 1.955 | 1.924 | 1.924 | 1,479,172 | -0.02(-0.82%) |
Aug 03, 2005 | 1.938 | 1.963 | 1.938 | 1.940 | 735,198 | -0.01(-0.73%) |
Aug 02, 2005 | 1.935 | 1.979 | 1.927 | 1.954 | 2,259,452 | +0.02(+1.11%) |