Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.937 | 1.969 | 1.883 | 1.906 | 32,445,618 | -0.08(-3.86%) |
Nov 29, 2005 | 1.937 | 2.114 | 1.936 | 1.982 | 43,217,576 | -0.01(-0.54%) |
Nov 28, 2005 | 2.085 | 2.118 | 1.993 | 1.993 | 23,075,204 | -0.08(-3.72%) |
Nov 25, 2005 | 2.030 | 2.116 | 2.026 | 2.070 | 12,175,270 | +0.06(+3.05%) |
Nov 23, 2005 | 2.073 | 2.085 | 2.005 | 2.009 | 28,717,576 | -0.06(-3.06%) |
Nov 22, 2005 | 2.141 | 2.164 | 2.040 | 2.072 | 30,777,530 | -0.07(-3.23%) |
Nov 21, 2005 | 2.085 | 2.143 | 2.043 | 2.141 | 21,496,258 | +0.09(+4.22%) |
Nov 18, 2005 | 2.082 | 2.096 | 1.995 | 2.055 | 23,653,298 | +0.03(+1.54%) |
Nov 17, 2005 | 2.028 | 2.056 | 2.017 | 2.024 | 8,096,841 | +0.02(+0.76%) |
Nov 16, 2005 | 2.017 | 2.022 | 1.977 | 2.008 | 8,320,136 | -0.01(-0.25%) |
Nov 15, 2005 | 2.051 | 2.055 | 1.997 | 2.013 | 8,715,534 | -0.03(-1.58%) |
Nov 14, 2005 | 2.033 | 2.066 | 1.972 | 2.046 | 15,218,426 | +0.01(+0.56%) |
Nov 11, 2005 | 2.076 | 2.078 | 2.034 | 2.034 | 5,728,864 | -0.05(-2.37%) |
Nov 10, 2005 | 2.071 | 2.092 | 2.019 | 2.084 | 11,578,642 | -0.01(-0.49%) |
Nov 09, 2005 | 2.065 | 2.120 | 2.062 | 2.094 | 5,942,450 | +0.03(+1.57%) |
Nov 08, 2005 | 2.108 | 2.098 | 2.051 | 2.062 | 6,817,975 | +0.04(+2.02%) |
Nov 07, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
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%) |