Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.803 | 2.803 | 2.747 | 2.769 | 5,985,625 | -0.03(-1.12%) |
Dec 29, 2005 | 2.815 | 2.848 | 2.759 | 2.800 | 6,236,065 | -0.01(-0.51%) |
Dec 28, 2005 | 2.894 | 2.913 | 2.807 | 2.815 | 5,428,263 | -0.08(-2.75%) |
Dec 27, 2005 | 2.947 | 2.947 | 2.882 | 2.894 | 3,830,518 | -0.06(-1.88%) |
Dec 23, 2005 | 2.966 | 2.976 | 2.942 | 2.950 | 2,766,462 | -0.02(-0.57%) |
Dec 22, 2005 | 3.029 | 3.029 | 2.952 | 2.966 | 2,474,490 | -0.06(-2.07%) |
Dec 21, 2005 | 2.998 | 3.065 | 2.962 | 3.029 | 3,534,393 | +0.04(+1.45%) |
Dec 20, 2005 | 3.080 | 3.087 | 2.952 | 2.986 | 5,240,122 | -0.09(-2.97%) |
Dec 19, 2005 | 3.130 | 3.149 | 3.077 | 3.077 | 4,788,666 | -0.05(-1.46%) |
Dec 16, 2005 | 3.125 | 3.159 | 3.092 | 3.123 | 5,741,831 | +0.00(+0.15%) |
Dec 15, 2005 | 3.002 | 3.123 | 2.986 | 3.118 | 5,821,158 | +0.14(+4.69%) |
Dec 14, 2005 | 2.959 | 3.002 | 2.904 | 2.978 | 4,015,751 | +0.02(+0.65%) |
Dec 13, 2005 | 2.993 | 2.993 | 2.945 | 2.959 | 6,666,754 | -0.03(-1.13%) |
Dec 12, 2005 | 2.952 | 3.010 | 2.933 | 2.993 | 5,775,472 | +0.05(+1.55%) |
Dec 09, 2005 | 2.957 | 2.962 | 2.913 | 2.947 | 2,541,772 | +0.01(+0.25%) |
Dec 08, 2005 | 2.942 | 2.959 | 2.892 | 2.940 | 3,610,812 | +0.00(+0.00%) |
Dec 07, 2005 | 2.897 | 2.952 | 2.897 | 2.940 | 5,903,807 | +0.04(+1.50%) |
Dec 06, 2005 | 2.880 | 2.940 | 2.865 | 2.897 | 6,200,762 | +0.01(+0.42%) |
Dec 05, 2005 | 2.793 | 2.885 | 2.776 | 2.885 | 7,235,746 | +0.09(+3.37%) |
Dec 02, 2005 | 2.745 | 2.812 | 2.716 | 2.791 | 4,970,578 | +0.06(+2.02%) |
Dec 01, 2005 | 2.738 | 2.774 | 2.711 | 2.735 | 4,618,800 | +0.00(+0.09%) |
Nov 30, 2005 | 2.692 | 2.754 | 2.673 | 2.733 | 3,831,348 | +0.07(+2.53%) |
Nov 29, 2005 | 2.730 | 2.791 | 2.656 | 2.665 | 4,923,231 | -0.08(-2.89%) |
Nov 28, 2005 | 2.747 | 2.767 | 2.730 | 2.745 | 4,938,182 | +0.00(+0.00%) |
Nov 25, 2005 | 2.747 | 2.783 | 2.711 | 2.745 | 2,667,200 | -0.00(-0.09%) |
Nov 23, 2005 | 2.711 | 2.798 | 2.706 | 2.747 | 9,047,382 | +0.04(+1.42%) |
Nov 22, 2005 | 2.600 | 2.721 | 2.535 | 2.709 | 10,060,768 | +0.13(+4.94%) |
Nov 21, 2005 | 2.506 | 2.596 | 2.506 | 2.581 | 3,951,792 | +0.10(+3.98%) |
Nov 18, 2005 | 2.415 | 2.499 | 2.405 | 2.482 | 5,944,093 | +0.08(+3.20%) |
Nov 17, 2005 | 2.398 | 2.413 | 2.386 | 2.405 | 4,603,848 | +0.00(+0.20%) |
Nov 16, 2005 | 2.410 | 2.425 | 2.396 | 2.401 | 2,098,208 | +0.00(+0.10%) |
Nov 15, 2005 | 2.458 | 2.466 | 2.391 | 2.398 | 3,501,998 | -0.07(-2.73%) |
Nov 14, 2005 | 2.456 | 2.480 | 2.444 | 2.466 | 3,326,732 | +0.02(+0.89%) |
Nov 11, 2005 | 2.429 | 2.478 | 2.429 | 2.444 | 4,156,130 | +0.01(+0.40%) |
Nov 10, 2005 | 2.439 | 2.451 | 2.415 | 2.434 | 4,573,529 | -0.01(-0.30%) |
Nov 09, 2005 | 2.458 | 2.461 | 2.420 | 2.441 | 6,072,843 | -0.00(-0.10%) |
Nov 08, 2005 | 2.487 | 2.497 | 2.441 | 2.444 | 3,031,022 | -0.06(-2.50%) |
Nov 07, 2005 | 2.504 | 2.516 | 2.454 | 2.506 | 5,922,081 | +0.00(+0.19%) |
Nov 04, 2005 | 2.624 | 2.629 | 2.458 | 2.502 | 15,541,777 | -0.11(-4.15%) |
Nov 03, 2005 | 2.735 | 2.735 | 2.608 | 2.610 | 8,063,898 | -0.11(-4.16%) |
Nov 02, 2005 | 2.692 | 2.730 | 2.677 | 2.723 | 4,497,941 | +0.01(+0.27%) |
Nov 01, 2005 | 2.658 | 2.730 | 2.651 | 2.716 | 4,590,973 | +0.05(+1.99%) |
Oct 31, 2005 | 2.634 | 2.677 | 2.622 | 2.663 | 6,132,649 | +0.05(+2.03%) |
Oct 28, 2005 | 2.567 | 2.651 | 2.511 | 2.610 | 6,334,081 | +0.04(+1.69%) |
Oct 27, 2005 | 2.620 | 2.634 | 2.535 | 2.567 | 5,829,049 | -0.05(-1.93%) |
Oct 26, 2005 | 2.639 | 2.639 | 2.584 | 2.617 | 3,730,840 | -0.02(-0.64%) |
Oct 25, 2005 | 2.637 | 2.661 | 2.620 | 2.634 | 3,891,155 | +0.00(+0.09%) |
Oct 24, 2005 | 2.624 | 2.646 | 2.571 | 2.632 | 5,294,114 | +0.01(+0.37%) |
Oct 21, 2005 | 2.600 | 2.632 | 2.528 | 2.622 | 21,610,468 | +0.20(+8.14%) |
Oct 20, 2005 | 2.480 | 2.552 | 2.415 | 2.425 | 7,178,846 | -0.03(-1.37%) |
Oct 19, 2005 | 2.439 | 2.468 | 2.343 | 2.458 | 6,511,423 | +0.02(+0.89%) |
Oct 18, 2005 | 2.468 | 2.473 | 2.427 | 2.437 | 10,069,075 | -0.00(-0.20%) |
Oct 17, 2005 | 2.364 | 2.468 | 2.364 | 2.441 | 7,584,201 | +0.08(+3.47%) |
Oct 14, 2005 | 2.355 | 2.379 | 2.319 | 2.360 | 6,207,407 | +0.02(+0.82%) |
Oct 13, 2005 | 2.348 | 2.350 | 2.266 | 2.340 | 8,313,507 | -0.01(-0.31%) |
Oct 12, 2005 | 2.376 | 2.396 | 2.316 | 2.348 | 8,211,753 | -0.02(-1.02%) |
Oct 11, 2005 | 2.478 | 2.480 | 2.348 | 2.372 | 15,843,717 | -0.11(-4.28%) |
Oct 10, 2005 | 2.540 | 2.612 | 2.475 | 2.478 | 6,594,073 | -0.10(-3.92%) |
Oct 07, 2005 | 2.624 | 2.646 | 2.574 | 2.579 | 4,290,695 | -0.05(-1.74%) |
Oct 06, 2005 | 2.665 | 2.670 | 2.552 | 2.624 | 13,409,928 | -0.04(-1.54%) |
Oct 05, 2005 | 2.726 | 2.762 | 2.658 | 2.665 | 5,927,480 | -0.08(-3.06%) |
Oct 04, 2005 | 2.791 | 2.791 | 2.718 | 2.750 | 6,547,141 | -0.05(-1.64%) |