Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 2.082 | 2.119 | 2.011 | 2.021 | 27,308,086 | +0.05(+2.77%) |
Oct 24, 2005 | 1.954 | 1.966 | 1.921 | 1.966 | 6,393,451 | +0.04(+1.82%) |
Oct 21, 2005 | 1.935 | 1.973 | 1.918 | 1.931 | 7,573,468 | +0.00(+0.15%) |
Oct 20, 2005 | 1.924 | 1.963 | 1.920 | 1.928 | 12,410,921 | +0.00(+0.24%) |
Oct 19, 2005 | 1.860 | 1.954 | 1.854 | 1.924 | 14,622,681 | +0.06(+3.41%) |
Oct 18, 2005 | 1.814 | 1.870 | 1.813 | 1.860 | 15,362,288 | +0.07(+4.09%) |
Oct 17, 2005 | 1.753 | 1.790 | 1.753 | 1.787 | 9,771,989 | +0.03(+1.94%) |
Oct 14, 2005 | 1.742 | 1.761 | 1.725 | 1.753 | 10,531,013 | +0.02(+0.95%) |
Oct 13, 2005 | 1.700 | 1.740 | 1.697 | 1.737 | 10,809,910 | -0.01(-0.29%) |
Oct 12, 2005 | 1.748 | 1.761 | 1.725 | 1.742 | 15,271,381 | -0.01(-0.49%) |
Oct 11, 2005 | 1.785 | 1.790 | 1.736 | 1.751 | 17,114,220 | -0.02(-1.09%) |
Oct 10, 2005 | 1.759 | 1.790 | 1.744 | 1.770 | 16,446,103 | +0.03(+1.76%) |
Oct 07, 2005 | 1.770 | 1.792 | 1.727 | 1.739 | 58,286,844 | -0.02(-0.97%) |
Oct 06, 2005 | 1.808 | 1.808 | 1.751 | 1.756 | 11,649,249 | -0.06(-3.16%) |
Oct 05, 2005 | 1.841 | 1.867 | 1.813 | 1.813 | 17,431,068 | +0.03(+1.68%) |
Oct 04, 2005 | 1.762 | 1.836 | 1.759 | 1.783 | 8,374,856 | +0.03(+1.65%) |
Oct 03, 2005 | 1.795 | 1.812 | 1.749 | 1.754 | 9,604,298 | -0.03(-1.59%) |
Sep 30, 2005 | 1.819 | 1.819 | 1.736 | 1.783 | 17,622,590 | -0.04(-1.96%) |
Sep 29, 2005 | 1.867 | 1.868 | 1.804 | 1.819 | 11,777,224 | -0.04(-2.28%) |
Sep 28, 2005 | 1.851 | 1.893 | 1.813 | 1.861 | 10,613,976 | +0.01(+0.40%) |
Sep 27, 2005 | 1.888 | 1.889 | 1.830 | 1.854 | 11,628,950 | -0.03(-1.71%) |
Sep 26, 2005 | 1.926 | 1.945 | 1.880 | 1.886 | 6,540,843 | -0.03(-1.51%) |
Sep 23, 2005 | 1.915 | 1.939 | 1.892 | 1.915 | 4,802,149 | +0.02(+1.20%) |
Sep 22, 2005 | 1.889 | 1.900 | 1.821 | 1.892 | 11,767,516 | +0.02(+0.85%) |
Sep 21, 2005 | 1.986 | 1.986 | 1.870 | 1.876 | 11,096,751 | -0.12(-6.20%) |
Sep 20, 2005 | 2.041 | 2.047 | 1.994 | 2.000 | 5,931,859 | -0.04(-1.86%) |
Sep 19, 2005 | 2.052 | 2.072 | 2.012 | 2.038 | 5,671,496 | -0.00(-0.11%) |
Sep 16, 2005 | 2.034 | 2.062 | 2.031 | 2.041 | 3,198,490 | +0.01(+0.50%) |
Sep 15, 2005 | 2.079 | 2.088 | 2.000 | 2.030 | 4,906,294 | -0.05(-2.34%) |
Sep 14, 2005 | 2.051 | 2.176 | 2.051 | 2.079 | 12,020,818 | +0.03(+1.27%) |
Sep 13, 2005 | 2.060 | 2.073 | 2.046 | 2.053 | 3,908,089 | -0.01(-0.33%) |
Sep 12, 2005 | 2.051 | 2.063 | 2.026 | 2.060 | 2,958,427 | +0.01(+0.61%) |
Sep 09, 2005 | 2.039 | 2.082 | 2.031 | 2.047 | 4,201,991 | +0.01(+0.36%) |
Sep 08, 2005 | 2.047 | 2.059 | 2.026 | 2.040 | 5,317,579 | -0.01(-0.61%) |
Sep 07, 2005 | 2.026 | 2.063 | 2.003 | 2.052 | 5,374,947 | +0.03(+1.43%) |
Sep 06, 2005 | 1.940 | 2.025 | 1.934 | 2.024 | 11,493,914 | +0.11(+5.59%) |
Sep 02, 2005 | 1.895 | 1.918 | 1.893 | 1.917 | 2,858,695 | +0.02(+0.99%) |
Sep 01, 2005 | 1.909 | 1.932 | 1.890 | 1.898 | 4,874,521 | -0.01(-0.74%) |
Aug 31, 2005 | 1.898 | 1.921 | 1.876 | 1.912 | 3,948,688 | +0.02(+1.29%) |
Aug 30, 2005 | 1.912 | 1.939 | 1.853 | 1.888 | 6,194,869 | -0.02(-1.27%) |
Aug 29, 2005 | 1.903 | 1.919 | 1.876 | 1.912 | 6,218,699 | -0.01(-0.76%) |
Aug 26, 2005 | 1.952 | 1.956 | 1.906 | 1.927 | 4,542,669 | -0.02(-1.28%) |
Aug 25, 2005 | 1.954 | 1.974 | 1.947 | 1.952 | 4,732,425 | -0.00(-0.14%) |
Aug 24, 2005 | 1.971 | 1.976 | 1.940 | 1.954 | 7,342,231 | -0.02(-1.09%) |
Aug 23, 2005 | 1.963 | 1.991 | 1.949 | 1.976 | 12,644,806 | +0.04(+1.84%) |
Aug 22, 2005 | 1.925 | 1.941 | 1.900 | 1.940 | 10,606,916 | +0.07(+3.85%) |
Aug 19, 2005 | 1.836 | 1.897 | 1.794 | 1.868 | 10,517,774 | +0.04(+1.98%) |
Aug 18, 2005 | 1.651 | 1.845 | 1.620 | 1.832 | 33,264,658 | +0.16(+9.81%) |
Aug 17, 2005 | 1.660 | 1.685 | 1.622 | 1.668 | 13,817,763 | -0.04(-2.06%) |
Aug 16, 2005 | 1.785 | 1.785 | 1.688 | 1.704 | 9,853,187 | -0.08(-4.69%) |
Aug 15, 2005 | 1.802 | 1.809 | 1.774 | 1.787 | 7,459,615 | +0.01(+0.48%) |
Aug 12, 2005 | 1.840 | 1.840 | 1.742 | 1.779 | 10,889,343 | -0.06(-3.38%) |
Aug 11, 2005 | 1.866 | 1.867 | 1.838 | 1.841 | 4,298,192 | -0.02(-1.34%) |
Aug 10, 2005 | 1.870 | 1.897 | 1.855 | 1.866 | 5,937,154 | +0.00(+0.12%) |
Aug 09, 2005 | 1.829 | 1.878 | 1.829 | 1.864 | 8,426,046 | +0.04(+2.14%) |
Aug 08, 2005 | 1.827 | 1.850 | 1.819 | 1.825 | 2,976,079 | +0.00(+0.03%) |
Aug 05, 2005 | 1.889 | 1.897 | 1.796 | 1.824 | 9,689,026 | -0.07(-3.79%) |
Aug 04, 2005 | 1.944 | 1.944 | 1.894 | 1.896 | 3,014,030 | -0.05(-2.45%) |
Aug 03, 2005 | 1.966 | 1.966 | 1.938 | 1.944 | 2,780,145 | -0.02(-1.12%) |
Aug 02, 2005 | 1.937 | 1.971 | 1.934 | 1.966 | 3,573,589 | +0.03(+1.73%) |