Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.898 | 2.945 | 2.852 | 2.929 | 6,545,886 | +0.05(+1.56%) |
Nov 29, 2005 | 2.846 | 2.898 | 2.824 | 2.884 | 7,046,409 | +0.08(+2.84%) |
Nov 28, 2005 | 2.896 | 2.898 | 2.790 | 2.805 | 7,213,612 | -0.07(-2.40%) |
Nov 25, 2005 | 2.786 | 2.877 | 2.778 | 2.874 | 3,165,998 | +0.08(+2.95%) |
Nov 23, 2005 | 2.779 | 2.842 | 2.772 | 2.791 | 5,709,871 | -0.02(-0.72%) |
Nov 22, 2005 | 2.786 | 2.822 | 2.763 | 2.811 | 7,042,066 | -0.01(-0.33%) |
Nov 21, 2005 | 2.844 | 2.844 | 2.775 | 2.821 | 7,777,107 | -0.02(-0.83%) |
Nov 18, 2005 | 2.850 | 2.892 | 2.763 | 2.844 | 9,962,688 | -0.00(-0.10%) |
Nov 17, 2005 | 2.763 | 2.855 | 2.749 | 2.847 | 10,770,474 | +0.09(+3.24%) |
Nov 16, 2005 | 2.689 | 2.761 | 2.647 | 2.758 | 8,013,797 | +0.06(+2.41%) |
Nov 15, 2005 | 2.702 | 2.744 | 2.657 | 2.693 | 10,747,674 | +0.00(+0.05%) |
Nov 14, 2005 | 2.717 | 2.753 | 2.679 | 2.691 | 8,120,199 | -0.00(-0.09%) |
Nov 11, 2005 | 2.623 | 2.694 | 2.615 | 2.694 | 10,583,728 | +0.10(+3.87%) |
Nov 10, 2005 | 2.553 | 2.605 | 2.539 | 2.593 | 7,657,677 | +0.06(+2.29%) |
Nov 09, 2005 | 2.504 | 2.565 | 2.487 | 2.535 | 6,299,424 | +0.04(+1.46%) |
Nov 08, 2005 | 2.524 | 2.551 | 2.478 | 2.499 | 9,066,959 | -0.04(-1.74%) |
Nov 07, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
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%) |