Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.262 | 2.300 | 2.262 | 2.300 | 6,558 | +0.03(+1.49%) |
Dec 29, 2005 | 2.300 | 2.300 | 2.266 | 2.266 | 690 | -0.03(-1.47%) |
Dec 28, 2005 | 2.300 | 2.300 | 2.300 | 2.300 | 4,487 | -0.01(-0.50%) |
Dec 27, 2005 | 2.454 | 2.454 | 2.312 | 2.312 | 14,153 | -0.03(-1.24%) |
Dec 23, 2005 | 2.317 | 2.341 | 2.317 | 2.341 | 2,071 | +0.02(+0.75%) |
Dec 22, 2005 | 2.312 | 2.323 | 2.312 | 2.323 | 18,903 | +0.01(+0.25%) |
Dec 21, 2005 | 2.317 | 2.317 | 2.317 | 2.317 | 8,630 | -0.01(-0.34%) |
Dec 20, 2005 | 2.317 | 2.344 | 2.317 | 2.325 | 10,701 | -0.02(-0.66%) |
Dec 19, 2005 | 2.404 | 2.404 | 2.317 | 2.341 | 5,765 | -0.06(-2.65%) |
Dec 16, 2005 | 2.317 | 2.448 | 2.317 | 2.404 | 20,491 | -0.05(-1.89%) |
Dec 15, 2005 | 2.390 | 2.564 | 2.361 | 2.451 | 23,947 | +0.13(+5.75%) |
Dec 14, 2005 | 2.274 | 2.332 | 2.223 | 2.317 | 35,252 | +0.04(+1.91%) |
Dec 13, 2005 | 2.231 | 2.274 | 2.231 | 2.274 | 18,620 | +0.10(+4.67%) |
Dec 12, 2005 | 2.260 | 2.260 | 2.173 | 2.173 | 7,249 | -0.09(-3.85%) |
Dec 09, 2005 | 2.274 | 2.274 | 2.178 | 2.260 | 19,152 | +0.06(+2.60%) |
Dec 08, 2005 | 2.187 | 2.245 | 2.158 | 2.202 | 11,202 | -0.01(-0.63%) |
Dec 07, 2005 | 2.231 | 2.231 | 2.213 | 2.216 | 9,838 | +0.03(+1.39%) |
Dec 06, 2005 | 2.283 | 2.375 | 2.173 | 2.186 | 26,349 | -0.04(-1.89%) |
Dec 05, 2005 | 2.358 | 2.358 | 2.170 | 2.228 | 15,417 | -0.02(-0.77%) |
Dec 02, 2005 | 2.245 | 2.260 | 2.233 | 2.245 | 23,129 | +0.09(+4.03%) |
Dec 01, 2005 | 2.236 | 2.236 | 2.129 | 2.158 | 16,570 | -0.02(-0.80%) |
Nov 30, 2005 | 2.147 | 2.187 | 2.028 | 2.175 | 47,583 | +0.05(+2.18%) |
Nov 29, 2005 | 2.025 | 2.167 | 2.025 | 2.129 | 20,436 | +0.10(+5.15%) |
Nov 28, 2005 | 2.028 | 2.028 | 2.025 | 2.025 | 1,218 | +0.07(+3.53%) |
Nov 25, 2005 | 2.028 | 2.028 | 1.956 | 1.956 | 2,858 | -0.07(-3.41%) |
Nov 23, 2005 | 2.054 | 2.054 | 2.025 | 2.025 | 16,052 | +0.06(+3.04%) |
Nov 22, 2005 | 2.051 | 2.057 | 1.965 | 1.965 | 29,757 | -0.00(-0.24%) |
Nov 21, 2005 | 1.955 | 1.999 | 1.955 | 1.970 | 3,020 | +0.00(+0.00%) |
Nov 18, 2005 | 1.970 | 1.970 | 1.970 | 1.970 | 4,487 | +0.01(+0.43%) |
Nov 17, 2005 | 2.057 | 2.057 | 1.961 | 1.961 | 11,750 | +0.02(+0.91%) |
Nov 16, 2005 | 2.054 | 2.057 | 1.944 | 1.944 | 13,373 | +0.02(+0.90%) |
Nov 15, 2005 | 1.926 | 1.926 | 1.926 | 1.926 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 1.926 | 1.926 | 1.926 | 1.926 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 1.897 | 1.926 | 1.897 | 1.926 | 3,800 | -0.10(-4.73%) |
Nov 10, 2005 | 2.028 | 2.057 | 1.955 | 2.022 | 8,209 | +0.06(+3.10%) |
Nov 09, 2005 | 2.042 | 2.042 | 1.961 | 1.961 | 1,035 | -0.10(-4.65%) |
Nov 08, 2005 | 2.057 | 2.057 | 2.039 | 2.057 | 2,071 | +0.06(+2.88%) |
Nov 07, 2005 | 2.057 | 2.057 | 1.999 | 1.999 | 8,019 | -0.06(-2.80%) |
Nov 04, 2005 | 2.048 | 2.057 | 1.964 | 2.057 | 36,108 | +0.10(+5.19%) |
Nov 03, 2005 | 1.955 | 1.955 | 1.955 | 1.955 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 1.984 | 1.984 | 1.955 | 1.955 | 7,594 | +0.00(+0.00%) |
Nov 01, 2005 | 1.955 | 1.955 | 1.955 | 1.955 | 5,868 | -0.01(-0.59%) |
Oct 31, 2005 | 1.955 | 1.967 | 1.877 | 1.967 | 7,598 | +0.13(+6.93%) |
Oct 28, 2005 | 1.839 | 1.839 | 1.839 | 1.839 | 483 | +0.00(+0.00%) |
Oct 27, 2005 | 1.839 | 1.839 | 1.839 | 1.839 | 3,666 | +0.00(+0.00%) |
Oct 26, 2005 | 1.860 | 1.860 | 1.839 | 1.839 | 1,909 | +0.00(+0.00%) |
Oct 25, 2005 | 1.950 | 1.950 | 1.839 | 1.839 | 4,401 | -0.01(-0.78%) |
Oct 24, 2005 | 1.868 | 1.868 | 1.853 | 1.854 | 8,975 | -0.03(-1.54%) |
Oct 21, 2005 | 1.883 | 1.897 | 1.883 | 1.883 | 2,098 | +0.04(+2.36%) |
Oct 20, 2005 | 1.883 | 1.883 | 1.839 | 1.839 | 13,463 | -0.05(-2.61%) |
Oct 19, 2005 | 1.955 | 1.955 | 1.889 | 1.889 | 9,320 | -0.04(-1.95%) |
Oct 18, 2005 | 1.970 | 1.970 | 1.883 | 1.926 | 7,190 | -0.03(-1.48%) |
Oct 17, 2005 | 1.955 | 2.025 | 1.955 | 1.955 | 16,566 | +0.01(+0.75%) |
Oct 14, 2005 | 1.941 | 1.941 | 1.941 | 1.941 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 1.941 | 1.941 | 1.941 | 1.941 | 345 | -0.01(-0.39%) |
Oct 12, 2005 | 2.077 | 2.077 | 1.949 | 1.949 | 11,626 | -0.06(-3.10%) |
Oct 11, 2005 | 1.912 | 2.011 | 1.912 | 2.011 | 2,910 | -0.01(-0.64%) |
Oct 10, 2005 | 1.897 | 2.024 | 1.897 | 2.024 | 4,142 | +0.06(+2.93%) |
Oct 07, 2005 | 2.115 | 2.115 | 1.954 | 1.966 | 6,362 | -0.06(-3.04%) |
Oct 06, 2005 | 2.231 | 2.231 | 1.970 | 2.028 | 16,673 | -0.01(-0.71%) |
Oct 05, 2005 | 2.063 | 2.063 | 2.042 | 2.042 | 1,705 | -0.00(-0.14%) |
Oct 04, 2005 | 2.042 | 2.045 | 2.042 | 2.045 | 1,356 | +0.00(+0.00%) |