Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.229 | 2.244 | 2.209 | 2.218 | 1,019,158 | -0.01(-0.52%) |
Dec 29, 2005 | 2.225 | 2.245 | 2.218 | 2.229 | 1,779,745 | +0.01(+0.52%) |
Dec 28, 2005 | 2.222 | 2.223 | 2.171 | 2.218 | 6,665,794 | -0.01(-0.33%) |
Dec 27, 2005 | 2.222 | 2.252 | 2.218 | 2.225 | 2,761,081 | +0.01(+0.46%) |
Dec 23, 2005 | 2.203 | 2.239 | 2.203 | 2.215 | 2,230,871 | -0.02(-0.72%) |
Dec 22, 2005 | 2.146 | 2.235 | 2.146 | 2.231 | 3,097,362 | +0.08(+3.93%) |
Dec 21, 2005 | 2.178 | 2.181 | 2.126 | 2.146 | 2,613,915 | -0.03(-1.40%) |
Dec 20, 2005 | 2.152 | 2.188 | 2.127 | 2.177 | 4,809,715 | -0.04(-1.84%) |
Dec 19, 2005 | 2.196 | 2.225 | 2.152 | 2.218 | 3,979,671 | +0.02(+0.99%) |
Dec 16, 2005 | 2.193 | 2.210 | 2.184 | 2.196 | 4,810,402 | +0.02(+0.87%) |
Dec 15, 2005 | 2.145 | 2.178 | 2.124 | 2.177 | 2,056,885 | +0.02(+1.15%) |
Dec 14, 2005 | 2.159 | 2.174 | 2.136 | 2.152 | 2,714,318 | -0.01(-0.60%) |
Dec 13, 2005 | 2.197 | 2.218 | 2.142 | 2.165 | 4,484,437 | -0.03(-1.46%) |
Dec 12, 2005 | 2.213 | 2.235 | 2.188 | 2.197 | 3,186,075 | -0.01(-0.40%) |
Dec 09, 2005 | 2.209 | 2.225 | 2.170 | 2.206 | 7,607,932 | +0.01(+0.33%) |
Dec 08, 2005 | 2.271 | 2.271 | 2.193 | 2.199 | 7,901,576 | -0.07(-3.20%) |
Dec 07, 2005 | 2.305 | 2.325 | 2.271 | 2.271 | 2,423,425 | -0.03(-1.26%) |
Dec 06, 2005 | 2.287 | 2.305 | 2.279 | 2.300 | 2,067,200 | +0.03(+1.15%) |
Dec 05, 2005 | 2.247 | 2.298 | 2.225 | 2.274 | 4,445,238 | +0.02(+0.71%) |
Dec 02, 2005 | 2.219 | 2.261 | 2.203 | 2.258 | 4,301,511 | +0.04(+1.70%) |
Dec 01, 2005 | 2.242 | 2.254 | 2.194 | 2.220 | 4,932,124 | -0.03(-1.17%) |
Nov 30, 2005 | 2.260 | 2.266 | 2.238 | 2.247 | 2,081,642 | -0.01(-0.32%) |
Nov 29, 2005 | 2.266 | 2.266 | 2.247 | 2.254 | 1,071,423 | +0.00(+0.06%) |
Nov 28, 2005 | 2.277 | 2.282 | 2.232 | 2.252 | 2,031,440 | -0.02(-0.83%) |
Nov 25, 2005 | 2.261 | 2.279 | 2.261 | 2.271 | 211,809 | +0.02(+0.77%) |
Nov 23, 2005 | 2.290 | 2.290 | 2.250 | 2.254 | 1,468,909 | -0.03(-1.46%) |
Nov 22, 2005 | 2.300 | 2.312 | 2.255 | 2.287 | 2,640,735 | -0.01(-0.57%) |
Nov 21, 2005 | 2.312 | 2.319 | 2.277 | 2.300 | 5,867,384 | +0.03(+1.35%) |
Nov 18, 2005 | 2.298 | 2.298 | 2.203 | 2.270 | 5,174,191 | -0.03(-1.20%) |
Nov 17, 2005 | 2.218 | 2.309 | 2.199 | 2.298 | 11,109,657 | +0.09(+4.15%) |
Nov 16, 2005 | 2.196 | 2.254 | 2.181 | 2.206 | 6,593,587 | +0.06(+2.78%) |
Nov 15, 2005 | 2.058 | 2.188 | 2.045 | 2.146 | 9,671,007 | +0.10(+4.90%) |
Nov 14, 2005 | 2.033 | 2.065 | 2.024 | 2.046 | 1,763,928 | +0.00(+0.21%) |
Nov 11, 2005 | 2.005 | 2.058 | 2.005 | 2.042 | 1,853,328 | +0.04(+2.11%) |
Nov 10, 2005 | 1.978 | 2.093 | 1.935 | 1.999 | 5,527,665 | +0.03(+1.63%) |
Nov 09, 2005 | 1.967 | 2.004 | 1.957 | 1.967 | 3,155,129 | +0.00(+0.07%) |
Nov 08, 2005 | 1.953 | 1.970 | 1.937 | 1.966 | 2,199,925 | -0.00(-0.07%) |
Nov 07, 2005 | 1.949 | 2.008 | 1.943 | 1.967 | 2,452,995 | +0.02(+0.97%) |
Nov 04, 2005 | 1.934 | 2.004 | 1.922 | 1.949 | 3,576,684 | +0.01(+0.75%) |
Nov 03, 2005 | 1.949 | 1.963 | 1.921 | 1.934 | 2,496,320 | -0.03(-1.77%) |
Nov 02, 2005 | 1.981 | 1.999 | 1.927 | 1.969 | 4,752,636 | -0.01(-0.44%) |
Nov 01, 2005 | 2.058 | 2.072 | 1.970 | 1.978 | 3,892,334 | -0.03(-1.59%) |
Oct 31, 2005 | 1.963 | 2.034 | 1.963 | 2.010 | 5,384,625 | +0.07(+3.52%) |
Oct 28, 2005 | 1.919 | 1.957 | 1.919 | 1.941 | 2,301,703 | +0.05(+2.69%) |
Oct 27, 2005 | 1.898 | 1.917 | 1.883 | 1.890 | 1,118,186 | -0.01(-0.69%) |
Oct 26, 2005 | 1.912 | 1.941 | 1.883 | 1.903 | 3,911,589 | -0.02(-0.83%) |
Oct 25, 2005 | 1.924 | 1.950 | 1.902 | 1.919 | 3,617,945 | +0.01(+0.53%) |
Oct 24, 2005 | 1.885 | 1.919 | 1.885 | 1.909 | 2,970,827 | +0.02(+1.31%) |
Oct 21, 2005 | 1.866 | 1.901 | 1.857 | 1.885 | 5,542,106 | +0.02(+1.09%) |
Oct 20, 2005 | 1.774 | 1.903 | 1.773 | 1.864 | 10,409,587 | +0.10(+5.43%) |
Oct 19, 2005 | 1.760 | 1.783 | 1.736 | 1.768 | 6,949,123 | +0.02(+1.33%) |
Oct 18, 2005 | 1.774 | 1.774 | 1.736 | 1.745 | 3,541,611 | -0.03(-1.64%) |
Oct 17, 2005 | 1.797 | 1.802 | 1.760 | 1.774 | 4,135,777 | -0.02(-1.29%) |
Oct 14, 2005 | 1.649 | 1.818 | 1.646 | 1.797 | 9,943,333 | +0.15(+9.38%) |
Oct 13, 2005 | 1.735 | 1.735 | 1.627 | 1.643 | 4,889,487 | -0.09(-5.36%) |
Oct 12, 2005 | 1.762 | 1.771 | 1.716 | 1.736 | 3,501,037 | -0.03(-1.73%) |
Oct 11, 2005 | 1.839 | 1.839 | 1.746 | 1.767 | 4,483,061 | -0.06(-3.19%) |
Oct 10, 2005 | 1.973 | 1.983 | 1.809 | 1.825 | 3,360,061 | -0.14(-7.04%) |
Oct 07, 2005 | 2.007 | 2.007 | 1.957 | 1.963 | 2,990,770 | +0.01(+0.67%) |
Oct 06, 2005 | 1.919 | 1.962 | 1.905 | 1.950 | 5,667,954 | +0.04(+1.98%) |
Oct 05, 2005 | 2.036 | 2.036 | 1.865 | 1.912 | 13,198,864 | -0.13(-6.54%) |
Oct 04, 2005 | 2.101 | 2.108 | 2.040 | 2.046 | 2,041,756 | -0.06(-2.97%) |