Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.189 | 2.248 | 2.170 | 2.243 | 2,465,877 | +0.01(+0.57%) |
Dec 29, 2005 | 2.216 | 2.240 | 2.216 | 2.231 | 1,640,574 | +0.01(+0.65%) |
Dec 28, 2005 | 2.269 | 2.288 | 2.207 | 2.216 | 1,209,518 | -0.04(-1.90%) |
Dec 27, 2005 | 2.323 | 2.337 | 2.258 | 2.259 | 869,243 | -0.05(-2.00%) |
Dec 23, 2005 | 2.315 | 2.321 | 2.291 | 2.305 | 594,167 | -0.01(-0.41%) |
Dec 22, 2005 | 2.339 | 2.366 | 2.312 | 2.315 | 1,279,511 | -0.02(-0.89%) |
Dec 21, 2005 | 2.350 | 2.353 | 2.329 | 2.336 | 1,110,543 | -0.03(-1.08%) |
Dec 20, 2005 | 2.383 | 2.388 | 2.345 | 2.361 | 767,871 | -0.03(-1.33%) |
Dec 19, 2005 | 2.386 | 2.425 | 2.385 | 2.393 | 716,559 | +0.00(+0.07%) |
Dec 16, 2005 | 2.372 | 2.413 | 2.372 | 2.391 | 619,112 | -0.00(-0.07%) |
Dec 15, 2005 | 2.377 | 2.405 | 2.372 | 2.393 | 1,071,716 | +0.01(+0.33%) |
Dec 14, 2005 | 2.380 | 2.417 | 2.375 | 2.385 | 1,739,191 | -0.01(-0.27%) |
Dec 13, 2005 | 2.390 | 2.407 | 2.355 | 2.391 | 3,981,216 | +0.00(+0.07%) |
Dec 12, 2005 | 2.377 | 2.402 | 2.377 | 2.390 | 847,983 | +0.00(+0.20%) |
Dec 09, 2005 | 2.386 | 2.398 | 2.382 | 2.385 | 297,209 | -0.01(-0.33%) |
Dec 08, 2005 | 2.420 | 2.420 | 2.386 | 2.393 | 469,322 | -0.01(-0.40%) |
Dec 07, 2005 | 2.409 | 2.426 | 2.386 | 2.402 | 866,406 | -0.01(-0.46%) |
Dec 06, 2005 | 2.420 | 2.440 | 2.401 | 2.413 | 1,102,850 | +0.02(+0.73%) |
Dec 05, 2005 | 2.375 | 2.409 | 2.374 | 2.396 | 1,381,404 | +0.01(+0.47%) |
Dec 02, 2005 | 2.340 | 2.394 | 2.340 | 2.385 | 2,373,807 | +0.02(+0.74%) |
Dec 01, 2005 | 2.375 | 2.380 | 2.340 | 2.367 | 3,243,082 | -0.01(-0.40%) |
Nov 30, 2005 | 2.361 | 2.382 | 2.350 | 2.377 | 2,880,692 | +0.02(+0.74%) |
Nov 29, 2005 | 2.385 | 2.385 | 2.340 | 2.359 | 1,722,982 | -0.00(-0.20%) |
Nov 28, 2005 | 2.409 | 2.423 | 2.361 | 2.364 | 1,665,343 | -0.03(-1.33%) |
Nov 25, 2005 | 2.421 | 2.439 | 2.383 | 2.396 | 1,191,970 | -0.03(-1.31%) |
Nov 23, 2005 | 2.428 | 2.448 | 2.425 | 2.428 | 507,249 | -0.00(-0.20%) |
Nov 22, 2005 | 2.401 | 2.445 | 2.401 | 2.433 | 1,717,296 | +0.01(+0.46%) |
Nov 21, 2005 | 2.434 | 2.471 | 2.385 | 2.421 | 1,801,528 | -0.03(-1.23%) |
Nov 18, 2005 | 2.498 | 2.498 | 2.436 | 2.452 | 940,864 | -0.03(-1.41%) |
Nov 17, 2005 | 2.456 | 2.528 | 2.448 | 2.487 | 1,313,544 | +0.05(+2.09%) |
Nov 16, 2005 | 2.431 | 2.447 | 2.425 | 2.436 | 759,399 | +0.00(+0.13%) |
Nov 15, 2005 | 2.488 | 2.523 | 2.428 | 2.433 | 1,165,006 | -0.06(-2.24%) |
Nov 14, 2005 | 2.450 | 2.531 | 2.450 | 2.488 | 2,905,360 | +0.04(+1.62%) |
Nov 11, 2005 | 2.471 | 2.471 | 2.431 | 2.448 | 913,762 | +0.00(+0.00%) |
Nov 10, 2005 | 2.437 | 2.472 | 2.436 | 2.448 | 1,133,557 | -0.00(-0.13%) |
Nov 09, 2005 | 2.493 | 2.496 | 2.436 | 2.452 | 1,961,659 | -0.01(-0.39%) |
Nov 08, 2005 | 2.425 | 2.475 | 2.412 | 2.461 | 2,113,179 | +0.03(+1.31%) |
Nov 07, 2005 | 2.386 | 2.469 | 2.380 | 2.429 | 2,465,757 | +0.05(+2.28%) |
Nov 04, 2005 | 2.305 | 2.456 | 2.301 | 2.375 | 3,858,301 | +0.08(+3.46%) |
Nov 03, 2005 | 2.245 | 2.304 | 2.224 | 2.296 | 2,111,361 | +0.04(+1.91%) |
Nov 02, 2005 | 2.242 | 2.261 | 2.178 | 2.253 | 2,685,276 | +0.07(+3.35%) |
Nov 01, 2005 | 2.165 | 2.199 | 2.138 | 2.180 | 3,174,769 | +0.00(+0.15%) |
Oct 31, 2005 | 2.138 | 2.189 | 2.138 | 2.177 | 1,564,059 | +0.03(+1.56%) |
Oct 28, 2005 | 2.142 | 2.164 | 2.127 | 2.143 | 471,605 | +0.02(+0.97%) |
Oct 27, 2005 | 2.192 | 2.202 | 2.115 | 2.123 | 821,554 | -0.09(-3.89%) |
Oct 26, 2005 | 2.240 | 2.262 | 2.191 | 2.208 | 1,119,323 | -0.04(-1.63%) |
Oct 25, 2005 | 2.358 | 2.358 | 2.226 | 2.245 | 1,888,402 | +0.05(+2.24%) |
Oct 24, 2005 | 2.165 | 2.200 | 2.138 | 2.196 | 957,960 | +0.03(+1.17%) |
Oct 21, 2005 | 2.212 | 2.224 | 2.164 | 2.170 | 609,407 | -0.05(-2.15%) |
Oct 20, 2005 | 2.226 | 2.262 | 2.210 | 2.218 | 741,995 | -0.01(-0.43%) |
Oct 19, 2005 | 2.162 | 2.231 | 2.146 | 2.227 | 1,562,946 | +0.06(+2.71%) |
Oct 18, 2005 | 2.177 | 2.205 | 2.146 | 2.169 | 986,823 | +0.01(+0.37%) |
Oct 17, 2005 | 2.135 | 2.164 | 2.134 | 2.161 | 884,615 | +0.02(+1.12%) |
Oct 14, 2005 | 2.132 | 2.151 | 2.102 | 2.137 | 659,675 | +0.02(+0.90%) |
Oct 13, 2005 | 2.127 | 2.138 | 2.091 | 2.118 | 1,811,592 | -0.01(-0.67%) |
Oct 12, 2005 | 2.192 | 2.224 | 2.129 | 2.132 | 1,411,029 | -0.07(-3.39%) |
Oct 11, 2005 | 2.239 | 2.258 | 2.197 | 2.207 | 978,886 | -0.03(-1.21%) |
Oct 10, 2005 | 2.261 | 2.281 | 2.226 | 2.234 | 1,340,068 | -0.03(-1.20%) |
Oct 07, 2005 | 2.234 | 2.274 | 2.232 | 2.261 | 1,142,142 | -0.00(-0.14%) |
Oct 06, 2005 | 2.315 | 2.316 | 2.247 | 2.264 | 2,261,208 | +0.06(+2.52%) |
Oct 05, 2005 | 2.242 | 2.251 | 2.183 | 2.208 | 925,995 | -0.04(-1.84%) |
Oct 04, 2005 | 2.234 | 2.262 | 2.224 | 2.250 | 1,258,056 | +0.02(+0.78%) |