Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.021 | 2.027 | 2.016 | 2.017 | 305,925 | +0.01(+0.45%) |
Nov 29, 2005 | 2.031 | 2.014 | 1.995 | 2.008 | 1,194,437 | -0.02(-1.09%) |
Nov 28, 2005 | 2.021 | 2.036 | 2.015 | 2.030 | 726,239 | -0.01(-0.70%) |
Nov 25, 2005 | 2.028 | 2.049 | 2.025 | 2.045 | 356,469 | -0.00(-0.13%) |
Nov 23, 2005 | 2.045 | 2.055 | 2.040 | 2.047 | 324,546 | +0.02(+0.76%) |
Nov 22, 2005 | 2.011 | 2.037 | 2.007 | 2.032 | 603,869 | +0.00(+0.02%) |
Nov 21, 2005 | 2.049 | 2.052 | 2.031 | 2.031 | 622,490 | -0.02(-0.81%) |
Nov 18, 2005 | 2.049 | 2.052 | 2.036 | 2.048 | 548,004 | +0.02(+1.09%) |
Nov 17, 2005 | 2.009 | 2.026 | 2.007 | 2.026 | 585,247 | +0.02(+0.82%) |
Nov 16, 2005 | 2.007 | 2.010 | 1.998 | 2.009 | 899,153 | +0.00(+0.11%) |
Nov 15, 2005 | 2.030 | 2.014 | 1.995 | 2.007 | 720,918 | -0.02(-0.85%) |
Nov 14, 2005 | 2.028 | 2.030 | 2.016 | 2.024 | 1,840,870 | -0.00(-0.19%) |
Nov 11, 2005 | 2.021 | 2.030 | 2.019 | 2.028 | 300,604 | +0.01(+0.37%) |
Nov 10, 2005 | 2.012 | 2.026 | 2.002 | 2.021 | 837,968 | +0.03(+1.55%) |
Nov 09, 2005 | 1.981 | 1.992 | 1.974 | 1.990 | 1,154,534 | -0.02(-1.08%) |
Nov 08, 2005 | 2.004 | 2.014 | 1.996 | 2.011 | 872,551 | +0.00(+0.22%) |
Nov 07, 2005 | 1.990 | 2.012 | 1.990 | 2.007 | 1,947,279 | +0.05(+2.48%) |
Nov 04, 2005 | 1.979 | 1.979 | 1.953 | 1.958 | 848,609 | -0.02(-0.82%) |
Nov 03, 2005 | 1.980 | 1.990 | 1.974 | 1.975 | 681,015 | -0.00(-0.19%) |
Nov 02, 2005 | 1.964 | 1.985 | 1.955 | 1.978 | 611,850 | +0.02(+1.17%) |
Nov 01, 2005 | 1.951 | 1.956 | 1.942 | 1.955 | 614,510 | +0.02(+0.89%) |
Oct 31, 2005 | 1.932 | 1.941 | 1.923 | 1.938 | 1,146,553 | +0.01(+0.45%) |
Oct 28, 2005 | 1.907 | 1.930 | 1.905 | 1.930 | 1,045,465 | +0.02(+1.16%) |
Oct 27, 2005 | 1.907 | 1.914 | 1.903 | 1.907 | 984,280 | +0.04(+2.40%) |
Oct 26, 2005 | 1.873 | 1.877 | 1.855 | 1.863 | 1,715,840 | -0.01(-0.32%) |
Oct 25, 2005 | 1.868 | 1.876 | 1.863 | 1.869 | 436,275 | +0.02(+0.85%) |
Oct 24, 2005 | 1.838 | 1.856 | 1.838 | 1.853 | 409,673 | +0.02(+1.36%) |
Oct 21, 2005 | 1.835 | 1.851 | 1.825 | 1.828 | 1,082,708 | -0.01(-0.31%) |
Oct 20, 2005 | 1.834 | 1.843 | 1.831 | 1.834 | 1,130,592 | -0.02(-0.85%) |
Oct 19, 2005 | 1.833 | 1.849 | 1.833 | 1.849 | 840,628 | -0.01(-0.28%) |
Oct 18, 2005 | 1.851 | 1.858 | 1.837 | 1.855 | 2,399,516 | -0.03(-1.69%) |
Oct 17, 2005 | 1.892 | 1.892 | 1.879 | 1.887 | 688,996 | -0.00(-0.04%) |
Oct 14, 2005 | 1.883 | 1.889 | 1.879 | 1.887 | 627,811 | -0.00(-0.02%) |
Oct 13, 2005 | 1.875 | 1.888 | 1.855 | 1.888 | 2,388,875 | -0.02(-1.26%) |
Oct 12, 2005 | 1.916 | 1.924 | 1.908 | 1.912 | 2,093,591 | -0.00(-0.04%) |
Oct 11, 2005 | 1.936 | 1.936 | 1.913 | 1.913 | 686,336 | -0.04(-2.10%) |
Oct 10, 2005 | 1.943 | 1.966 | 1.940 | 1.954 | 1,747,762 | +0.01(+0.31%) |
Oct 07, 2005 | 1.940 | 1.950 | 1.936 | 1.948 | 2,181,378 | +0.04(+2.07%) |
Oct 06, 2005 | 1.904 | 1.913 | 1.902 | 1.908 | 1,957,920 | +0.05(+2.65%) |
Oct 05, 2005 | 1.874 | 1.877 | 1.857 | 1.859 | 1,925,997 | -0.00(-0.20%) |
Oct 04, 2005 | 1.859 | 1.878 | 1.859 | 1.863 | 1,005,562 | +0.01(+0.30%) |
Oct 03, 2005 | 1.857 | 1.866 | 1.849 | 1.857 | 848,609 | -0.01(-0.36%) |
Sep 30, 2005 | 1.861 | 1.868 | 1.857 | 1.864 | 792,744 | +0.01(+0.32%) |
Sep 29, 2005 | 1.842 | 1.860 | 1.842 | 1.858 | 2,061,668 | +0.03(+1.90%) |
Sep 28, 2005 | 1.837 | 1.842 | 1.806 | 1.823 | 3,636,517 | -0.01(-0.61%) |
Sep 27, 2005 | 1.828 | 1.839 | 1.828 | 1.834 | 1,902,055 | +0.00(+0.27%) |
Sep 26, 2005 | 1.843 | 1.843 | 1.817 | 1.830 | 1,558,887 | -0.02(-1.32%) |
Sep 23, 2005 | 1.854 | 1.878 | 1.851 | 1.854 | 925,755 | -0.03(-1.46%) |
Sep 22, 2005 | 1.887 | 1.893 | 1.880 | 1.881 | 1,444,498 | -0.03(-1.48%) |
Sep 21, 2005 | 1.911 | 1.917 | 1.902 | 1.910 | 901,813 | +0.02(+1.24%) |
Sep 20, 2005 | 1.888 | 1.901 | 1.885 | 1.886 | 1,580,169 | -0.05(-2.54%) |
Sep 19, 2005 | 1.941 | 1.943 | 1.926 | 1.936 | 641,112 | -0.01(-0.50%) |
Sep 16, 2005 | 1.945 | 1.949 | 1.933 | 1.945 | 1,098,669 | +0.01(+0.29%) |
Sep 15, 2005 | 1.936 | 1.944 | 1.932 | 1.940 | 782,103 | -0.01(-0.41%) |
Sep 14, 2005 | 1.951 | 1.957 | 1.945 | 1.948 | 840,628 | -0.03(-1.39%) |
Sep 13, 2005 | 1.959 | 1.978 | 1.953 | 1.975 | 1,526,964 | +0.02(+0.86%) |
Sep 12, 2005 | 1.958 | 1.964 | 1.955 | 1.958 | 1,279,564 | -0.02(-1.08%) |
Sep 09, 2005 | 1.966 | 1.982 | 1.962 | 1.980 | 795,405 | -0.02(-1.09%) |
Sep 08, 2005 | 1.992 | 2.007 | 1.988 | 2.001 | 1,231,680 | +0.02(+1.06%) |
Sep 07, 2005 | 2.002 | 2.002 | 1.976 | 1.980 | 811,366 | -0.03(-1.66%) |
Sep 06, 2005 | 2.014 | 2.024 | 2.009 | 2.014 | 643,772 | +0.01(+0.68%) |
Sep 02, 2005 | 1.993 | 2.001 | 1.983 | 2.000 | 782,103 | +0.00(+0.24%) |