Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.370 | 2.550 | 2.350 | 2.400 | 112,208 | -0.05(-2.04%) |
Nov 29, 2005 | 2.500 | 2.500 | 2.350 | 2.450 | 148,362 | +0.06(+2.51%) |
Nov 28, 2005 | 2.430 | 2.620 | 2.390 | 2.390 | 123,891 | -0.14(-5.53%) |
Nov 25, 2005 | 2.550 | 2.560 | 2.320 | 2.530 | 58,670 | +0.03(+1.20%) |
Nov 23, 2005 | 2.870 | 2.870 | 2.420 | 2.500 | 151,754 | -0.34(-11.97%) |
Nov 22, 2005 | 2.600 | 2.840 | 2.600 | 2.840 | 220,236 | +0.24(+9.23%) |
Nov 21, 2005 | 2.450 | 2.600 | 2.440 | 2.600 | 152,544 | +0.19(+7.75%) |
Nov 18, 2005 | 2.300 | 2.470 | 2.300 | 2.413 | 179,290 | +0.15(+6.77%) |
Nov 17, 2005 | 2.220 | 2.300 | 2.200 | 2.260 | 176,206 | +0.08(+3.67%) |
Nov 16, 2005 | 2.090 | 2.260 | 2.070 | 2.180 | 221,543 | +0.08(+3.81%) |
Nov 15, 2005 | 2.100 | 2.150 | 2.050 | 2.100 | 81,980 | +0.04(+1.94%) |
Nov 14, 2005 | 1.940 | 2.100 | 1.940 | 2.060 | 199,945 | +0.12(+6.19%) |
Nov 11, 2005 | 1.960 | 2.000 | 1.940 | 1.940 | 101,345 | -0.03(-1.57%) |
Nov 10, 2005 | 1.980 | 1.990 | 1.960 | 1.971 | 36,440 | -0.01(-0.45%) |
Nov 09, 2005 | 1.990 | 2.010 | 1.960 | 1.980 | 58,340 | -0.02(-1.00%) |
Nov 08, 2005 | 1.980 | 2.150 | 1.950 | 2.000 | 70,325 | +0.01(+0.50%) |
Nov 07, 2005 | 2.050 | 2.050 | 1.940 | 1.990 | 40,090 | +0.02(+1.02%) |
Nov 04, 2005 | 2.110 | 2.140 | 1.930 | 1.970 | 94,922 | -0.13(-6.19%) |
Nov 03, 2005 | 2.110 | 2.170 | 2.060 | 2.100 | 139,476 | +0.00(+0.00%) |
Nov 02, 2005 | 2.050 | 2.150 | 2.040 | 2.100 | 174,436 | +0.10(+5.00%) |
Nov 01, 2005 | 2.000 | 2.040 | 1.950 | 2.000 | 149,839 | +0.12(+6.38%) |
Oct 31, 2005 | 1.930 | 1.930 | 1.820 | 1.880 | 64,064 | +0.03(+1.62%) |
Oct 28, 2005 | 1.990 | 1.990 | 1.820 | 1.850 | 86,390 | +0.00(+0.00%) |
Oct 27, 2005 | 1.850 | 1.920 | 1.800 | 1.850 | 108,094 | +0.02(+1.09%) |
Oct 26, 2005 | 1.950 | 2.000 | 1.830 | 1.830 | 107,851 | -0.10(-5.18%) |
Oct 25, 2005 | 2.050 | 2.050 | 1.840 | 1.930 | 172,265 | -0.07(-3.50%) |
Oct 24, 2005 | 2.040 | 2.090 | 1.940 | 2.000 | 421,740 | +0.11(+5.82%) |
Oct 21, 2005 | 1.870 | 1.920 | 1.850 | 1.890 | 41,329 | +0.01(+0.53%) |
Oct 20, 2005 | 1.800 | 1.910 | 1.800 | 1.880 | 140,691 | +0.08(+4.44%) |
Oct 19, 2005 | 1.820 | 1.850 | 1.800 | 1.800 | 66,910 | -0.05(-2.70%) |
Oct 18, 2005 | 1.870 | 1.870 | 1.830 | 1.850 | 85,149 | +0.03(+1.65%) |
Oct 17, 2005 | 1.800 | 1.880 | 1.800 | 1.820 | 28,697 | +0.02(+1.11%) |
Oct 14, 2005 | 1.840 | 1.950 | 1.750 | 1.800 | 143,741 | -0.03(-1.64%) |
Oct 13, 2005 | 1.730 | 1.850 | 1.700 | 1.830 | 212,867 | +0.08(+4.57%) |
Oct 12, 2005 | 1.800 | 1.820 | 1.750 | 1.750 | 51,168 | -0.05(-2.78%) |
Oct 11, 2005 | 1.950 | 1.950 | 1.800 | 1.800 | 58,095 | -0.02(-1.10%) |
Oct 10, 2005 | 1.890 | 1.894 | 1.800 | 1.820 | 99,986 | -0.03(-1.62%) |
Oct 07, 2005 | 1.820 | 1.890 | 1.810 | 1.850 | 79,976 | +0.07(+3.93%) |
Oct 06, 2005 | 1.910 | 1.930 | 1.750 | 1.780 | 179,016 | -0.07(-3.78%) |
Oct 05, 2005 | 1.990 | 1.990 | 1.770 | 1.850 | 264,949 | +0.15(+8.82%) |
Oct 04, 2005 | 1.800 | 1.820 | 1.700 | 1.700 | 92,585 | -0.08(-4.49%) |
Oct 03, 2005 | 1.850 | 1.940 | 1.750 | 1.780 | 150,163 | -0.02(-1.11%) |
Sep 30, 2005 | 1.970 | 1.970 | 1.660 | 1.800 | 736,791 | -0.24(-11.76%) |
Sep 29, 2005 | 2.100 | 2.150 | 2.040 | 2.040 | 5,100 | -0.13(-5.99%) |
Sep 28, 2005 | 2.100 | 2.170 | 2.100 | 2.170 | 2,300 | +0.05(+2.19%) |
Sep 27, 2005 | 2.107 | 2.200 | 2.107 | 2.123 | 1,650 | -0.04(-1.67%) |
Sep 26, 2005 | 2.159 | 2.159 | 2.159 | 2.159 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 2.159 | 2.280 | 2.090 | 2.159 | 9,435 | -0.09(-4.02%) |
Sep 22, 2005 | 2.300 | 2.300 | 2.110 | 2.250 | 25,750 | +0.12(+5.63%) |
Sep 21, 2005 | 2.040 | 2.290 | 2.040 | 2.130 | 16,704 | -0.08(-3.62%) |
Sep 20, 2005 | 2.110 | 2.300 | 2.060 | 2.210 | 16,925 | +0.02(+0.91%) |
Sep 19, 2005 | 2.300 | 2.300 | 2.190 | 2.190 | 8,160 | -0.08(-3.52%) |
Sep 16, 2005 | 2.400 | 2.400 | 2.270 | 2.270 | 6,067 | -0.03(-1.30%) |
Sep 15, 2005 | 2.200 | 2.360 | 2.110 | 2.300 | 31,926 | +0.20(+9.52%) |
Sep 14, 2005 | 2.250 | 2.250 | 2.090 | 2.100 | 7,000 | -0.15(-6.67%) |
Sep 13, 2005 | 2.300 | 2.300 | 2.250 | 2.250 | 3,600 | -0.05(-2.17%) |
Sep 12, 2005 | 2.250 | 2.400 | 2.070 | 2.300 | 29,250 | +0.05(+2.22%) |
Sep 09, 2005 | 2.300 | 2.300 | 2.125 | 2.250 | 5,700 | -0.13(-5.46%) |
Sep 08, 2005 | 2.380 | 2.400 | 2.340 | 2.380 | 9,968 | +0.00(+0.00%) |
Sep 07, 2005 | 2.340 | 2.400 | 2.340 | 2.380 | 5,784 | +0.12(+5.31%) |
Sep 06, 2005 | 2.250 | 2.350 | 2.250 | 2.260 | 4,650 | +0.06(+2.73%) |
Sep 02, 2005 | 2.150 | 2.300 | 2.140 | 2.200 | 7,981 | -0.14(-5.98%) |