Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.123 | 2.139 | 2.123 | 2.139 | 4,587 | +0.02(+1.11%) |
Oct 28, 2005 | 2.084 | 2.115 | 2.032 | 2.115 | 7,052 | -0.01(-0.49%) |
Oct 27, 2005 | 2.123 | 2.126 | 2.086 | 2.126 | 8,127 | -0.05(-2.16%) |
Oct 26, 2005 | 2.214 | 2.214 | 2.172 | 2.172 | 4,123 | -0.07(-3.02%) |
Oct 25, 2005 | 2.240 | 2.240 | 2.240 | 2.240 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 2.227 | 2.240 | 2.227 | 2.240 | 1,919 | +0.04(+1.71%) |
Oct 21, 2005 | 2.131 | 2.202 | 2.131 | 2.202 | 1,167 | +0.00(+0.06%) |
Oct 20, 2005 | 2.276 | 2.276 | 2.152 | 2.201 | 4,606 | -0.08(-3.43%) |
Oct 19, 2005 | 2.279 | 2.279 | 2.279 | 2.279 | 383 | -0.03(-1.25%) |
Oct 18, 2005 | 2.344 | 2.344 | 2.297 | 2.308 | 1,554 | -0.04(-1.66%) |
Oct 17, 2005 | 2.386 | 2.386 | 2.347 | 2.347 | 10,411 | +0.04(+1.81%) |
Oct 14, 2005 | 2.308 | 2.308 | 2.305 | 2.305 | 1,163 | -0.09(-3.70%) |
Oct 13, 2005 | 2.394 | 2.394 | 2.394 | 2.394 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 2.383 | 2.397 | 2.383 | 2.394 | 15,728 | -0.00(-0.12%) |
Oct 11, 2005 | 2.397 | 2.397 | 2.397 | 2.397 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 2.397 | 2.397 | 2.397 | 2.397 | 1,535 | +0.02(+0.93%) |
Oct 07, 2005 | 2.375 | 2.375 | 2.375 | 2.375 | 1,919 | -0.01(-0.48%) |
Oct 06, 2005 | 2.417 | 2.417 | 2.386 | 2.386 | 34,167 | -0.06(-2.45%) |
Oct 05, 2005 | 2.446 | 2.446 | 2.446 | 2.446 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 2.449 | 2.449 | 2.446 | 2.446 | 23,418 | +0.01(+0.32%) |
Oct 03, 2005 | 2.399 | 2.438 | 2.399 | 2.438 | 12,131 | +0.01(+0.54%) |
Sep 30, 2005 | 2.425 | 2.425 | 2.425 | 2.425 | 2,303 | +0.03(+1.20%) |
Sep 29, 2005 | 2.396 | 2.396 | 2.396 | 2.396 | 1,151 | -0.01(-0.33%) |
Sep 28, 2005 | 2.396 | 2.404 | 2.357 | 2.404 | 8,445 | +0.01(+0.33%) |
Sep 27, 2005 | 2.396 | 2.410 | 2.396 | 2.396 | 11,954 | +0.00(+0.00%) |
Sep 26, 2005 | 2.347 | 2.396 | 2.347 | 2.396 | 3,524 | -0.00(-0.11%) |
Sep 23, 2005 | 2.399 | 2.436 | 2.347 | 2.399 | 14,204 | -0.02(-0.97%) |
Sep 22, 2005 | 2.488 | 2.488 | 2.422 | 2.422 | 783 | -0.07(-2.72%) |
Sep 21, 2005 | 2.412 | 2.490 | 2.412 | 2.490 | 17,064 | +0.03(+1.27%) |
Sep 20, 2005 | 2.462 | 2.475 | 2.459 | 2.459 | 6,372 | +0.05(+2.05%) |
Sep 19, 2005 | 2.399 | 2.409 | 2.399 | 2.409 | 6,683 | +0.01(+0.54%) |
Sep 16, 2005 | 2.386 | 2.451 | 2.386 | 2.396 | 9,712 | -0.04(-1.60%) |
Sep 15, 2005 | 2.370 | 2.436 | 2.370 | 2.436 | 7,294 | +0.07(+2.97%) |
Sep 14, 2005 | 2.227 | 2.402 | 2.227 | 2.365 | 8,445 | +0.05(+2.02%) |
Sep 13, 2005 | 2.422 | 2.495 | 2.292 | 2.318 | 21,064 | -0.17(-6.81%) |
Sep 12, 2005 | 2.587 | 2.587 | 2.488 | 2.488 | 11,221 | -0.03(-1.09%) |
Sep 09, 2005 | 2.555 | 2.555 | 2.515 | 2.515 | 3,631 | -0.04(-1.58%) |
Sep 08, 2005 | 2.657 | 2.657 | 2.555 | 2.555 | 3,858 | -0.08(-3.16%) |
Sep 07, 2005 | 2.605 | 2.639 | 2.605 | 2.639 | 106,610 | +0.07(+2.84%) |
Sep 06, 2005 | 2.568 | 2.568 | 2.566 | 2.566 | 9,213 | -0.04(-1.50%) |
Sep 02, 2005 | 2.605 | 2.605 | 2.605 | 2.605 | 1,623 | -0.03(-0.99%) |
Sep 01, 2005 | 2.527 | 2.631 | 2.527 | 2.631 | 1,919 | +0.01(+0.50%) |
Aug 31, 2005 | 2.607 | 2.620 | 2.605 | 2.618 | 3,343 | -0.08(-2.90%) |
Aug 30, 2005 | 2.696 | 2.696 | 2.696 | 2.696 | 767 | +0.00(+0.00%) |
Aug 29, 2005 | 2.686 | 2.699 | 2.686 | 2.696 | 3,071 | -0.07(-2.45%) |
Aug 26, 2005 | 2.761 | 2.764 | 2.761 | 2.764 | 2,698 | +0.00(+0.09%) |
Aug 25, 2005 | 2.732 | 2.761 | 2.729 | 2.761 | 13,041 | +0.04(+1.62%) |
Aug 24, 2005 | 2.717 | 2.717 | 2.717 | 2.717 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 2.735 | 2.735 | 2.717 | 2.717 | 7,747 | -0.02(-0.66%) |
Aug 22, 2005 | 2.660 | 2.761 | 2.629 | 2.735 | 39,937 | +0.06(+2.34%) |
Aug 19, 2005 | 2.673 | 2.673 | 2.673 | 2.673 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 2.670 | 2.683 | 2.670 | 2.673 | 6,027 | +0.00(+0.00%) |
Aug 17, 2005 | 2.683 | 2.683 | 2.673 | 2.673 | 767 | +0.00(+0.10%) |
Aug 16, 2005 | 2.670 | 2.670 | 2.670 | 2.670 | 383 | -0.05(-1.91%) |
Aug 15, 2005 | 2.722 | 2.722 | 2.712 | 2.722 | 4,606 | +0.05(+1.85%) |
Aug 12, 2005 | 2.696 | 2.696 | 2.673 | 2.673 | 767 | +0.00(+0.10%) |
Aug 11, 2005 | 2.670 | 2.683 | 2.670 | 2.670 | 62,192 | -0.00(-0.10%) |
Aug 10, 2005 | 2.670 | 2.673 | 2.670 | 2.673 | 2,560 | +0.00(+0.00%) |
Aug 09, 2005 | 2.670 | 2.680 | 2.670 | 2.673 | 5,432 | +0.01(+0.38%) |
Aug 08, 2005 | 2.660 | 2.662 | 2.660 | 2.662 | 2,695 | +0.00(+0.11%) |
Aug 05, 2005 | 2.657 | 2.660 | 2.657 | 2.660 | 3,839 | +0.00(+0.10%) |
Aug 04, 2005 | 2.670 | 2.670 | 2.657 | 2.657 | 5,758 | +0.00(+0.00%) |
Aug 03, 2005 | 2.670 | 2.670 | 2.657 | 2.657 | 10,457 | -0.00(-0.01%) |
Aug 02, 2005 | 2.670 | 2.680 | 2.657 | 2.657 | 22,285 | -0.02(-0.68%) |