Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.410 | 2.520 | 2.410 | 2.480 | 52,800 | +0.03(+1.22%) |
Dec 29, 2005 | 2.510 | 2.549 | 2.400 | 2.450 | 41,826 | -0.06(-2.39%) |
Dec 28, 2005 | 2.650 | 2.650 | 2.450 | 2.510 | 25,400 | +0.07(+2.87%) |
Dec 27, 2005 | 2.640 | 2.640 | 2.360 | 2.440 | 61,100 | -0.05(-2.01%) |
Dec 23, 2005 | 2.390 | 2.600 | 2.290 | 2.490 | 65,397 | +0.05(+2.05%) |
Dec 22, 2005 | 2.300 | 2.451 | 2.270 | 2.440 | 110,787 | +0.09(+3.83%) |
Dec 21, 2005 | 2.410 | 2.470 | 2.300 | 2.350 | 160,906 | -0.09(-3.69%) |
Dec 20, 2005 | 2.600 | 2.600 | 2.330 | 2.440 | 107,547 | -0.14(-5.43%) |
Dec 19, 2005 | 2.770 | 2.770 | 2.550 | 2.580 | 39,950 | -0.20(-7.19%) |
Dec 16, 2005 | 2.570 | 2.780 | 2.570 | 2.780 | 51,933 | +0.15(+5.71%) |
Dec 15, 2005 | 2.730 | 2.764 | 2.560 | 2.630 | 103,905 | -0.10(-3.67%) |
Dec 14, 2005 | 2.900 | 2.850 | 2.700 | 2.730 | 71,111 | -0.06(-2.15%) |
Dec 13, 2005 | 2.711 | 2.900 | 2.710 | 2.790 | 81,182 | +0.11(+4.10%) |
Dec 12, 2005 | 2.930 | 2.930 | 2.610 | 2.680 | 52,431 | -0.07(-2.47%) |
Dec 09, 2005 | 2.800 | 2.800 | 2.550 | 2.748 | 54,791 | +0.11(+4.09%) |
Dec 08, 2005 | 2.720 | 2.800 | 2.610 | 2.640 | 47,309 | -0.11(-4.00%) |
Dec 07, 2005 | 2.940 | 2.950 | 2.500 | 2.750 | 169,012 | -0.08(-2.83%) |
Dec 06, 2005 | 2.960 | 2.960 | 2.750 | 2.830 | 82,729 | +0.03(+1.07%) |
Dec 05, 2005 | 2.990 | 3.050 | 2.800 | 2.800 | 164,190 | -0.06(-2.10%) |
Dec 02, 2005 | 2.950 | 3.100 | 2.810 | 2.860 | 363,305 | +0.11(+4.00%) |
Dec 01, 2005 | 2.490 | 2.990 | 2.450 | 2.750 | 336,464 | +0.35(+14.58%) |
Nov 30, 2005 | 2.370 | 2.550 | 2.350 | 2.400 | 112,208 | -0.05(-2.04%) |
Nov 29, 2005 | 2.500 | 2.500 | 2.350 | 2.450 | 148,362 | +0.06(+2.51%) |
Nov 28, 2005 | 2.430 | 2.620 | 2.390 | 2.390 | 123,891 | -0.14(-5.53%) |
Nov 25, 2005 | 2.550 | 2.560 | 2.320 | 2.530 | 58,670 | +0.03(+1.20%) |
Nov 23, 2005 | 2.870 | 2.870 | 2.420 | 2.500 | 151,754 | -0.34(-11.97%) |
Nov 22, 2005 | 2.600 | 2.840 | 2.600 | 2.840 | 220,236 | +0.24(+9.23%) |
Nov 21, 2005 | 2.450 | 2.600 | 2.440 | 2.600 | 152,544 | +0.19(+7.75%) |
Nov 18, 2005 | 2.300 | 2.470 | 2.300 | 2.413 | 179,290 | +0.15(+6.77%) |
Nov 17, 2005 | 2.220 | 2.300 | 2.200 | 2.260 | 176,206 | +0.08(+3.67%) |
Nov 16, 2005 | 2.090 | 2.260 | 2.070 | 2.180 | 221,543 | +0.08(+3.81%) |
Nov 15, 2005 | 2.100 | 2.150 | 2.050 | 2.100 | 81,980 | +0.04(+1.94%) |
Nov 14, 2005 | 1.940 | 2.100 | 1.940 | 2.060 | 199,945 | +0.12(+6.19%) |
Nov 11, 2005 | 1.960 | 2.000 | 1.940 | 1.940 | 101,345 | -0.03(-1.57%) |
Nov 10, 2005 | 1.980 | 1.990 | 1.960 | 1.971 | 36,440 | -0.01(-0.45%) |
Nov 09, 2005 | 1.990 | 2.010 | 1.960 | 1.980 | 58,340 | -0.02(-1.00%) |
Nov 08, 2005 | 1.980 | 2.150 | 1.950 | 2.000 | 70,325 | +0.01(+0.50%) |
Nov 07, 2005 | 2.050 | 2.050 | 1.940 | 1.990 | 40,090 | +0.02(+1.02%) |
Nov 04, 2005 | 2.110 | 2.140 | 1.930 | 1.970 | 94,922 | -0.13(-6.19%) |
Nov 03, 2005 | 2.110 | 2.170 | 2.060 | 2.100 | 139,476 | +0.00(+0.00%) |
Nov 02, 2005 | 2.050 | 2.150 | 2.040 | 2.100 | 174,436 | +0.10(+5.00%) |
Nov 01, 2005 | 2.000 | 2.040 | 1.950 | 2.000 | 149,839 | +0.12(+6.38%) |
Oct 31, 2005 | 1.930 | 1.930 | 1.820 | 1.880 | 64,064 | +0.03(+1.62%) |
Oct 28, 2005 | 1.990 | 1.990 | 1.820 | 1.850 | 86,390 | +0.00(+0.00%) |
Oct 27, 2005 | 1.850 | 1.920 | 1.800 | 1.850 | 108,094 | +0.02(+1.09%) |
Oct 26, 2005 | 1.950 | 2.000 | 1.830 | 1.830 | 107,851 | -0.10(-5.18%) |
Oct 25, 2005 | 2.050 | 2.050 | 1.840 | 1.930 | 172,265 | -0.07(-3.50%) |
Oct 24, 2005 | 2.040 | 2.090 | 1.940 | 2.000 | 421,740 | +0.11(+5.82%) |
Oct 21, 2005 | 1.870 | 1.920 | 1.850 | 1.890 | 41,329 | +0.01(+0.53%) |
Oct 20, 2005 | 1.800 | 1.910 | 1.800 | 1.880 | 140,691 | +0.08(+4.44%) |
Oct 19, 2005 | 1.820 | 1.850 | 1.800 | 1.800 | 66,910 | -0.05(-2.70%) |
Oct 18, 2005 | 1.870 | 1.870 | 1.830 | 1.850 | 85,149 | +0.03(+1.65%) |
Oct 17, 2005 | 1.800 | 1.880 | 1.800 | 1.820 | 28,697 | +0.02(+1.11%) |
Oct 14, 2005 | 1.840 | 1.950 | 1.750 | 1.800 | 143,741 | -0.03(-1.64%) |
Oct 13, 2005 | 1.730 | 1.850 | 1.700 | 1.830 | 212,867 | +0.08(+4.57%) |
Oct 12, 2005 | 1.800 | 1.820 | 1.750 | 1.750 | 51,168 | -0.05(-2.78%) |
Oct 11, 2005 | 1.950 | 1.950 | 1.800 | 1.800 | 58,095 | -0.02(-1.10%) |
Oct 10, 2005 | 1.890 | 1.894 | 1.800 | 1.820 | 99,986 | -0.03(-1.62%) |
Oct 07, 2005 | 1.820 | 1.890 | 1.810 | 1.850 | 79,976 | +0.07(+3.93%) |
Oct 06, 2005 | 1.910 | 1.930 | 1.750 | 1.780 | 179,016 | -0.07(-3.78%) |
Oct 05, 2005 | 1.990 | 1.990 | 1.770 | 1.850 | 264,949 | +0.15(+8.82%) |
Oct 04, 2005 | 1.800 | 1.820 | 1.700 | 1.700 | 92,585 | -0.08(-4.49%) |