Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 2.579 | 2.593 | 2.510 | 2.543 | 9,196,161 | -0.04(-1.39%) |
Oct 27, 2005 | 2.579 | 2.583 | 2.518 | 2.579 | 12,894,168 | +0.01(+0.32%) |
Oct 26, 2005 | 2.567 | 2.608 | 2.553 | 2.571 | 12,901,768 | +0.09(+3.56%) |
Oct 25, 2005 | 2.482 | 2.531 | 2.462 | 2.482 | 6,171,308 | +0.01(+0.35%) |
Oct 24, 2005 | 2.376 | 2.475 | 2.367 | 2.473 | 7,870,480 | +0.12(+4.92%) |
Oct 21, 2005 | 2.327 | 2.374 | 2.284 | 2.357 | 8,686,952 | +0.05(+1.97%) |
Oct 20, 2005 | 2.406 | 2.450 | 2.303 | 2.312 | 8,642,437 | -0.08(-3.20%) |
Oct 19, 2005 | 2.353 | 2.392 | 2.283 | 2.388 | 8,907,356 | +0.01(+0.45%) |
Oct 18, 2005 | 2.459 | 2.461 | 2.344 | 2.378 | 6,804,290 | -0.07(-2.79%) |
Oct 17, 2005 | 2.400 | 2.468 | 2.400 | 2.446 | 7,759,735 | +0.06(+2.65%) |
Oct 14, 2005 | 2.394 | 2.418 | 2.320 | 2.383 | 7,344,985 | -0.00(-0.12%) |
Oct 13, 2005 | 2.426 | 2.426 | 2.303 | 2.385 | 12,047,296 | -0.05(-1.95%) |
Oct 12, 2005 | 2.565 | 2.565 | 2.424 | 2.433 | 14,330,593 | -0.14(-5.37%) |
Oct 11, 2005 | 2.510 | 2.579 | 2.510 | 2.571 | 7,957,339 | +0.07(+2.87%) |
Oct 10, 2005 | 2.696 | 2.610 | 2.480 | 2.499 | 6,355,882 | -0.04(-1.42%) |
Oct 07, 2005 | 2.496 | 2.551 | 2.455 | 2.535 | 8,532,778 | +0.08(+3.46%) |
Oct 06, 2005 | 2.511 | 2.567 | 2.420 | 2.450 | 12,218,842 | -0.13(-5.02%) |
Oct 05, 2005 | 2.669 | 2.676 | 2.540 | 2.580 | 15,963,536 | -0.13(-4.92%) |
Oct 04, 2005 | 2.666 | 2.814 | 2.651 | 2.713 | 29,593,832 | +0.15(+5.70%) |
Oct 03, 2005 | 2.582 | 2.582 | 2.518 | 2.567 | 6,177,822 | -0.01(-0.39%) |
Sep 30, 2005 | 2.567 | 2.611 | 2.549 | 2.577 | 6,542,628 | +0.00(+0.14%) |
Sep 29, 2005 | 2.506 | 2.586 | 2.475 | 2.573 | 10,173,321 | +0.05(+1.92%) |
Sep 28, 2005 | 2.489 | 2.526 | 2.460 | 2.525 | 12,971,255 | +0.09(+3.55%) |
Sep 27, 2005 | 2.452 | 2.464 | 2.411 | 2.438 | 7,578,418 | -0.01(-0.26%) |
Sep 26, 2005 | 2.381 | 2.456 | 2.365 | 2.445 | 12,669,422 | +0.10(+4.26%) |
Sep 23, 2005 | 2.345 | 2.356 | 2.293 | 2.345 | 8,350,374 | +0.04(+1.82%) |
Sep 22, 2005 | 2.345 | 2.356 | 2.280 | 2.303 | 3,721,893 | -0.03(-1.24%) |
Sep 21, 2005 | 2.280 | 2.358 | 2.280 | 2.332 | 5,022,602 | +0.06(+2.51%) |
Sep 20, 2005 | 2.383 | 2.383 | 2.269 | 2.275 | 9,158,160 | -0.05(-2.20%) |
Sep 19, 2005 | 2.263 | 2.372 | 2.252 | 2.326 | 10,234,122 | +0.08(+3.70%) |
Sep 16, 2005 | 2.231 | 2.246 | 2.210 | 2.243 | 7,527,389 | +0.03(+1.33%) |
Sep 15, 2005 | 2.233 | 2.247 | 2.206 | 2.214 | 2,996,623 | -0.01(-0.43%) |
Sep 14, 2005 | 2.187 | 2.228 | 2.174 | 2.223 | 6,904,178 | +0.02(+0.90%) |
Sep 13, 2005 | 2.257 | 2.257 | 2.197 | 2.204 | 5,819,530 | -0.06(-2.55%) |
Sep 12, 2005 | 2.252 | 2.286 | 2.239 | 2.261 | 6,890,063 | +0.01(+0.41%) |
Sep 09, 2005 | 2.248 | 2.267 | 2.227 | 2.252 | 5,740,272 | +0.00(+0.20%) |
Sep 08, 2005 | 2.243 | 2.275 | 2.224 | 2.247 | 4,160,530 | -0.01(-0.22%) |
Sep 07, 2005 | 2.296 | 2.298 | 2.242 | 2.252 | 6,264,681 | -0.03(-1.41%) |
Sep 06, 2005 | 2.298 | 2.313 | 2.257 | 2.285 | 5,533,982 | -0.03(-1.18%) |
Sep 02, 2005 | 2.319 | 2.341 | 2.294 | 2.312 | 4,788,083 | +0.02(+0.66%) |
Sep 01, 2005 | 2.273 | 2.311 | 2.273 | 2.297 | 6,634,916 | +0.04(+1.82%) |
Aug 31, 2005 | 2.215 | 2.261 | 2.213 | 2.256 | 6,184,336 | +0.03(+1.39%) |
Aug 30, 2005 | 2.259 | 2.268 | 2.204 | 2.225 | 6,875,949 | -0.04(-1.91%) |
Aug 29, 2005 | 2.227 | 2.279 | 2.199 | 2.268 | 5,077,974 | +0.05(+2.31%) |
Aug 26, 2005 | 2.238 | 2.268 | 2.198 | 2.217 | 5,803,244 | -0.01(-0.54%) |
Aug 25, 2005 | 2.178 | 2.240 | 2.178 | 2.229 | 4,203,959 | +0.04(+2.02%) |
Aug 24, 2005 | 2.224 | 2.249 | 2.171 | 2.185 | 11,151,566 | -0.09(-3.81%) |
Aug 23, 2005 | 2.306 | 2.334 | 2.226 | 2.271 | 9,569,653 | -0.05(-2.16%) |
Aug 22, 2005 | 2.309 | 2.379 | 2.303 | 2.321 | 7,657,677 | +0.02(+1.06%) |
Aug 19, 2005 | 2.300 | 2.339 | 2.297 | 2.297 | 3,192,055 | +0.01(+0.32%) |
Aug 18, 2005 | 2.305 | 2.319 | 2.287 | 2.290 | 8,532,778 | -0.04(-1.60%) |
Aug 17, 2005 | 2.365 | 2.402 | 2.312 | 2.327 | 9,898,630 | -0.08(-3.25%) |
Aug 16, 2005 | 2.482 | 2.508 | 2.402 | 2.405 | 7,434,015 | -0.09(-3.72%) |
Aug 15, 2005 | 2.464 | 2.511 | 2.455 | 2.498 | 5,934,618 | +0.06(+2.32%) |
Aug 12, 2005 | 2.512 | 2.528 | 2.430 | 2.442 | 9,676,055 | -0.06(-2.25%) |
Aug 11, 2005 | 2.487 | 2.523 | 2.464 | 2.498 | 9,680,398 | +0.08(+3.16%) |
Aug 10, 2005 | 2.346 | 2.459 | 2.315 | 2.421 | 14,482,596 | +0.10(+4.45%) |
Aug 09, 2005 | 2.354 | 2.371 | 2.292 | 2.318 | 5,969,361 | -0.05(-1.99%) |
Aug 08, 2005 | 2.344 | 2.394 | 2.333 | 2.365 | 6,786,918 | +0.04(+1.88%) |
Aug 05, 2005 | 2.353 | 2.378 | 2.312 | 2.321 | 7,559,961 | -0.02(-1.04%) |
Aug 04, 2005 | 2.452 | 2.452 | 2.284 | 2.346 | 10,160,292 | -0.00(-0.12%) |
Aug 03, 2005 | 2.423 | 2.437 | 2.335 | 2.349 | 12,946,284 | -0.13(-5.31%) |
Aug 02, 2005 | 2.419 | 2.495 | 2.409 | 2.480 | 11,253,625 | +0.06(+2.55%) |