Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.532 | 2.598 | 2.532 | 2.573 | 4,385,183 | +0.10(+3.99%) |
Oct 28, 2005 | 2.435 | 2.498 | 2.435 | 2.475 | 3,463,430 | +0.05(+2.27%) |
Oct 27, 2005 | 2.454 | 2.473 | 2.382 | 2.420 | 3,119,090 | -0.04(-1.69%) |
Oct 26, 2005 | 2.463 | 2.517 | 2.448 | 2.462 | 2,385,063 | -0.02(-0.84%) |
Oct 25, 2005 | 2.484 | 2.539 | 2.462 | 2.482 | 2,907,108 | +0.02(+0.69%) |
Oct 24, 2005 | 2.443 | 2.484 | 2.431 | 2.465 | 5,402,908 | +0.06(+2.36%) |
Oct 21, 2005 | 2.378 | 2.431 | 2.336 | 2.408 | 6,118,480 | +0.03(+1.20%) |
Oct 20, 2005 | 2.446 | 2.473 | 2.318 | 2.380 | 6,319,388 | -0.09(-3.76%) |
Oct 19, 2005 | 2.460 | 2.492 | 2.338 | 2.473 | 6,265,602 | +0.00(+0.15%) |
Oct 18, 2005 | 2.553 | 2.573 | 2.450 | 2.469 | 4,898,264 | -0.08(-3.27%) |
Oct 17, 2005 | 2.560 | 2.592 | 2.509 | 2.553 | 3,077,959 | +0.03(+1.05%) |
Oct 14, 2005 | 2.518 | 2.549 | 2.446 | 2.526 | 2,519,529 | +0.00(+0.08%) |
Oct 13, 2005 | 2.522 | 2.545 | 2.469 | 2.524 | 4,503,302 | -0.02(-0.97%) |
Oct 12, 2005 | 2.663 | 2.674 | 2.477 | 2.549 | 3,615,297 | -0.11(-4.27%) |
Oct 11, 2005 | 2.645 | 2.693 | 2.636 | 2.663 | 2,832,756 | +0.04(+1.52%) |
Oct 10, 2005 | 2.642 | 2.668 | 2.602 | 2.623 | 3,701,250 | +0.02(+0.88%) |
Oct 07, 2005 | 2.560 | 2.625 | 2.554 | 2.600 | 5,400,272 | +0.09(+3.79%) |
Oct 06, 2005 | 2.619 | 2.619 | 2.448 | 2.505 | 7,050,780 | -0.11(-4.34%) |
Oct 05, 2005 | 2.659 | 2.659 | 2.602 | 2.619 | 6,120,062 | -0.11(-3.96%) |
Oct 04, 2005 | 2.845 | 2.848 | 2.702 | 2.727 | 6,404,814 | -0.12(-4.13%) |
Oct 03, 2005 | 2.837 | 2.892 | 2.837 | 2.845 | 4,886,136 | +0.01(+0.47%) |
Sep 30, 2005 | 2.797 | 2.833 | 2.750 | 2.831 | 2,530,603 | +0.03(+1.22%) |
Sep 29, 2005 | 2.797 | 2.797 | 2.731 | 2.797 | 2,686,162 | +0.01(+0.41%) |
Sep 28, 2005 | 2.778 | 2.814 | 2.773 | 2.786 | 3,759,783 | +0.03(+1.03%) |
Sep 27, 2005 | 2.807 | 2.816 | 2.704 | 2.757 | 6,590,958 | -0.07(-2.35%) |
Sep 26, 2005 | 2.816 | 2.831 | 2.755 | 2.824 | 6,349,973 | -0.01(-0.40%) |
Sep 23, 2005 | 2.835 | 2.877 | 2.818 | 2.835 | 6,624,179 | +0.02(+0.88%) |
Sep 22, 2005 | 2.826 | 2.828 | 2.723 | 2.810 | 7,664,051 | +0.01(+0.34%) |
Sep 21, 2005 | 2.704 | 2.833 | 2.695 | 2.801 | 5,683,442 | +0.10(+3.72%) |
Sep 20, 2005 | 2.714 | 2.782 | 2.676 | 2.700 | 6,483,384 | +0.02(+0.92%) |
Sep 19, 2005 | 2.700 | 2.718 | 2.647 | 2.676 | 4,714,230 | -0.00(-0.07%) |
Sep 16, 2005 | 2.625 | 2.744 | 2.625 | 2.678 | 6,577,775 | +0.06(+2.47%) |
Sep 15, 2005 | 2.598 | 2.634 | 2.581 | 2.613 | 3,452,883 | +0.09(+3.45%) |
Sep 14, 2005 | 2.554 | 2.560 | 2.488 | 2.526 | 1,857,744 | -0.01(-0.37%) |
Sep 13, 2005 | 2.528 | 2.570 | 2.515 | 2.535 | 2,386,117 | -0.01(-0.22%) |
Sep 12, 2005 | 2.596 | 2.606 | 2.530 | 2.541 | 4,575,545 | -0.07(-2.83%) |
Sep 09, 2005 | 2.551 | 2.634 | 2.545 | 2.615 | 5,154,014 | +0.06(+2.53%) |
Sep 08, 2005 | 2.498 | 2.556 | 2.494 | 2.551 | 4,605,075 | +0.05(+2.13%) |
Sep 07, 2005 | 2.522 | 2.554 | 2.496 | 2.498 | 3,902,686 | -0.03(-1.35%) |
Sep 06, 2005 | 2.465 | 2.537 | 2.465 | 2.532 | 6,268,238 | +0.13(+5.37%) |
Sep 02, 2005 | 2.370 | 2.408 | 2.336 | 2.403 | 7,482,654 | +0.13(+5.58%) |
Sep 01, 2005 | 2.314 | 2.323 | 2.251 | 2.276 | 4,574,490 | -0.02(-1.07%) |
Aug 31, 2005 | 2.240 | 2.300 | 2.240 | 2.300 | 3,023,646 | +0.09(+3.85%) |
Aug 30, 2005 | 2.219 | 2.238 | 2.198 | 2.215 | 2,514,256 | +0.01(+0.43%) |
Aug 29, 2005 | 2.124 | 2.219 | 2.124 | 2.205 | 3,847,318 | +0.03(+1.40%) |
Aug 26, 2005 | 2.175 | 2.245 | 2.133 | 2.175 | 2,583,334 | -0.08(-3.61%) |
Aug 25, 2005 | 2.158 | 2.257 | 2.116 | 2.257 | 4,097,794 | +0.10(+4.57%) |
Aug 24, 2005 | 2.190 | 2.219 | 2.133 | 2.158 | 3,163,912 | -0.09(-3.88%) |
Aug 23, 2005 | 2.274 | 2.274 | 2.204 | 2.245 | 3,648,518 | -0.04(-1.74%) |
Aug 22, 2005 | 2.255 | 2.295 | 2.238 | 2.285 | 5,285,843 | +0.11(+5.24%) |
Aug 19, 2005 | 2.260 | 2.291 | 2.096 | 2.171 | 9,529,178 | -0.09(-4.10%) |
Aug 18, 2005 | 2.314 | 2.323 | 2.260 | 2.264 | 8,401,771 | -0.05(-2.29%) |
Aug 17, 2005 | 2.298 | 2.333 | 2.295 | 2.317 | 3,620,571 | +0.02(+0.91%) |
Aug 16, 2005 | 2.399 | 2.399 | 2.289 | 2.297 | 9,719,013 | -0.07(-3.04%) |
Aug 15, 2005 | 2.306 | 2.386 | 2.276 | 2.369 | 6,911,567 | +0.13(+5.85%) |
Aug 12, 2005 | 2.162 | 2.247 | 2.088 | 2.238 | 7,604,464 | -0.01(-0.25%) |
Aug 11, 2005 | 2.276 | 2.408 | 2.181 | 2.243 | 11,229,781 | -0.14(-5.96%) |
Aug 10, 2005 | 2.403 | 2.418 | 2.352 | 2.386 | 6,488,130 | -0.02(-0.63%) |
Aug 09, 2005 | 2.418 | 2.418 | 2.333 | 2.401 | 4,885,081 | +0.05(+2.01%) |
Aug 08, 2005 | 2.342 | 2.370 | 2.331 | 2.353 | 8,925,398 | +0.07(+2.90%) |
Aug 05, 2005 | 2.243 | 2.314 | 2.243 | 2.287 | 19,003,516 | +0.09(+4.15%) |
Aug 04, 2005 | 2.137 | 2.213 | 2.096 | 2.196 | 10,347,050 | +0.06(+2.75%) |
Aug 03, 2005 | 2.128 | 2.185 | 2.094 | 2.137 | 12,732,113 | +0.08(+4.06%) |
Aug 02, 2005 | 2.010 | 2.067 | 2.010 | 2.054 | 7,201,065 | +0.06(+2.95%) |