Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.260 | 2.265 | 2.238 | 2.247 | 2,081,716 | -0.01(-0.32%) |
Nov 29, 2005 | 2.265 | 2.265 | 2.247 | 2.254 | 1,071,461 | +0.00(+0.06%) |
Nov 28, 2005 | 2.277 | 2.281 | 2.232 | 2.252 | 2,031,513 | -0.02(-0.83%) |
Nov 25, 2005 | 2.261 | 2.279 | 2.261 | 2.271 | 211,816 | +0.02(+0.77%) |
Nov 23, 2005 | 2.290 | 2.290 | 2.249 | 2.254 | 1,468,961 | -0.03(-1.46%) |
Nov 22, 2005 | 2.300 | 2.312 | 2.255 | 2.287 | 2,640,829 | -0.01(-0.57%) |
Nov 21, 2005 | 2.312 | 2.319 | 2.277 | 2.300 | 5,867,593 | +0.03(+1.35%) |
Nov 18, 2005 | 2.297 | 2.297 | 2.203 | 2.270 | 5,174,375 | -0.03(-1.20%) |
Nov 17, 2005 | 2.217 | 2.309 | 2.199 | 2.297 | 11,110,052 | +0.09(+4.15%) |
Nov 16, 2005 | 2.196 | 2.254 | 2.181 | 2.206 | 6,593,821 | +0.06(+2.78%) |
Nov 15, 2005 | 2.058 | 2.188 | 2.044 | 2.146 | 9,671,351 | +0.10(+4.90%) |
Nov 14, 2005 | 2.033 | 2.065 | 2.024 | 2.046 | 1,763,991 | +0.00(+0.21%) |
Nov 11, 2005 | 2.005 | 2.058 | 2.005 | 2.042 | 1,853,394 | +0.04(+2.11%) |
Nov 10, 2005 | 1.978 | 2.092 | 1.935 | 1.999 | 5,527,861 | +0.03(+1.63%) |
Nov 09, 2005 | 1.967 | 2.004 | 1.957 | 1.967 | 3,155,241 | +0.00(+0.07%) |
Nov 08, 2005 | 1.953 | 1.970 | 1.937 | 1.966 | 2,200,003 | -0.00(-0.07%) |
Nov 07, 2005 | 1.948 | 2.008 | 1.943 | 1.967 | 2,453,083 | +0.02(+0.97%) |
Nov 04, 2005 | 1.934 | 2.004 | 1.922 | 1.948 | 3,576,811 | +0.01(+0.75%) |
Nov 03, 2005 | 1.948 | 1.963 | 1.921 | 1.934 | 2,496,409 | -0.03(-1.77%) |
Nov 02, 2005 | 1.980 | 1.999 | 1.927 | 1.969 | 4,752,805 | -0.01(-0.44%) |
Nov 01, 2005 | 2.058 | 2.072 | 1.970 | 1.978 | 3,892,472 | -0.03(-1.59%) |
Oct 31, 2005 | 1.963 | 2.034 | 1.963 | 2.010 | 5,384,816 | +0.07(+3.52%) |
Oct 28, 2005 | 1.919 | 1.957 | 1.919 | 1.941 | 2,301,785 | +0.05(+2.69%) |
Oct 27, 2005 | 1.898 | 1.916 | 1.883 | 1.890 | 1,118,226 | -0.01(-0.69%) |
Oct 26, 2005 | 1.912 | 1.941 | 1.883 | 1.903 | 3,911,728 | -0.02(-0.83%) |
Oct 25, 2005 | 1.924 | 1.950 | 1.902 | 1.919 | 3,618,074 | +0.01(+0.53%) |
Oct 24, 2005 | 1.885 | 1.919 | 1.885 | 1.909 | 2,970,933 | +0.02(+1.31%) |
Oct 21, 2005 | 1.866 | 1.900 | 1.857 | 1.885 | 5,542,303 | +0.02(+1.09%) |
Oct 20, 2005 | 1.774 | 1.903 | 1.773 | 1.864 | 10,409,958 | +0.10(+5.43%) |
Oct 19, 2005 | 1.759 | 1.783 | 1.736 | 1.768 | 6,949,370 | +0.02(+1.33%) |
Oct 18, 2005 | 1.774 | 1.774 | 1.736 | 1.745 | 3,541,737 | -0.03(-1.64%) |
Oct 17, 2005 | 1.797 | 1.802 | 1.759 | 1.774 | 4,135,924 | -0.02(-1.29%) |
Oct 14, 2005 | 1.649 | 1.818 | 1.646 | 1.797 | 9,943,686 | +0.15(+9.38%) |
Oct 13, 2005 | 1.735 | 1.735 | 1.627 | 1.643 | 4,889,661 | -0.09(-5.36%) |
Oct 12, 2005 | 1.762 | 1.771 | 1.716 | 1.736 | 3,501,162 | -0.03(-1.73%) |
Oct 11, 2005 | 1.839 | 1.839 | 1.746 | 1.767 | 4,483,221 | -0.06(-3.19%) |
Oct 10, 2005 | 1.973 | 1.983 | 1.809 | 1.825 | 3,360,180 | -0.14(-7.04%) |
Oct 07, 2005 | 2.007 | 2.007 | 1.957 | 1.963 | 2,990,877 | +0.01(+0.67%) |
Oct 06, 2005 | 1.919 | 1.962 | 1.905 | 1.950 | 5,668,155 | +0.04(+1.98%) |
Oct 05, 2005 | 2.036 | 2.036 | 1.865 | 1.912 | 13,199,334 | -0.13(-6.54%) |
Oct 04, 2005 | 2.101 | 2.108 | 2.040 | 2.046 | 2,041,828 | -0.06(-2.97%) |
Oct 03, 2005 | 2.159 | 2.159 | 2.087 | 2.108 | 5,885,474 | -0.05(-2.09%) |
Sep 30, 2005 | 2.188 | 2.196 | 2.132 | 2.154 | 16,655,107 | -0.03(-1.27%) |
Sep 29, 2005 | 2.209 | 2.254 | 2.155 | 2.181 | 8,446,528 | -0.02(-0.99%) |
Sep 28, 2005 | 2.236 | 2.236 | 2.178 | 2.203 | 4,201,945 | -0.05(-2.01%) |
Sep 27, 2005 | 2.247 | 2.263 | 2.231 | 2.248 | 6,196,321 | -0.01(-0.26%) |
Sep 26, 2005 | 2.268 | 2.297 | 2.217 | 2.254 | 10,764,819 | -0.01(-0.58%) |
Sep 23, 2005 | 2.224 | 2.283 | 2.106 | 2.267 | 6,644,024 | +0.16(+7.44%) |
Sep 22, 2005 | 2.181 | 2.191 | 2.108 | 2.110 | 9,881,104 | -0.07(-3.27%) |
Sep 21, 2005 | 2.283 | 2.283 | 2.138 | 2.181 | 11,434,654 | -0.12(-5.06%) |
Sep 20, 2005 | 2.254 | 2.331 | 2.247 | 2.297 | 5,746,555 | +0.04(+1.94%) |
Sep 19, 2005 | 2.217 | 2.319 | 2.209 | 2.254 | 7,646,027 | +0.03(+1.18%) |
Sep 16, 2005 | 2.190 | 2.231 | 2.116 | 2.228 | 13,142,253 | +0.03(+1.46%) |
Sep 15, 2005 | 2.290 | 2.299 | 2.186 | 2.196 | 5,122,796 | -0.09(-3.94%) |
Sep 14, 2005 | 2.290 | 2.308 | 2.276 | 2.286 | 2,827,200 | -0.02(-1.01%) |
Sep 13, 2005 | 2.344 | 2.344 | 2.283 | 2.309 | 5,224,578 | -0.03(-1.31%) |
Sep 12, 2005 | 2.392 | 2.402 | 2.328 | 2.340 | 4,539,613 | -0.07(-2.90%) |
Sep 09, 2005 | 2.407 | 2.414 | 2.388 | 2.409 | 3,395,254 | +0.04(+1.53%) |
Sep 08, 2005 | 2.363 | 2.402 | 2.363 | 2.373 | 3,519,043 | +0.02(+0.80%) |
Sep 07, 2005 | 2.386 | 2.389 | 2.329 | 2.354 | 5,011,386 | -0.03(-1.28%) |
Sep 06, 2005 | 2.356 | 2.392 | 2.351 | 2.385 | 3,750,115 | +0.05(+2.05%) |
Sep 02, 2005 | 2.386 | 2.411 | 2.328 | 2.337 | 7,906,671 | -0.03(-1.11%) |