Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.730 | 2.755 | 2.681 | 2.746 | 11,059,693 | +0.02(+0.64%) |
Dec 29, 2005 | 2.697 | 2.747 | 2.688 | 2.729 | 16,134,721 | +0.07(+2.58%) |
Dec 28, 2005 | 2.678 | 2.690 | 2.656 | 2.660 | 20,034,096 | +0.01(+0.39%) |
Dec 27, 2005 | 2.674 | 2.674 | 2.622 | 2.650 | 13,200,781 | -0.05(-1.97%) |
Dec 23, 2005 | 2.689 | 2.707 | 2.654 | 2.703 | 11,738,353 | +0.01(+0.53%) |
Dec 22, 2005 | 2.734 | 2.734 | 2.682 | 2.689 | 13,326,651 | -0.03(-1.05%) |
Dec 21, 2005 | 2.672 | 2.728 | 2.671 | 2.717 | 21,892,302 | +0.09(+3.27%) |
Dec 20, 2005 | 2.597 | 2.639 | 2.597 | 2.631 | 17,053,442 | +0.04(+1.68%) |
Dec 19, 2005 | 2.613 | 2.651 | 2.571 | 2.588 | 21,333,024 | -0.08(-2.89%) |
Dec 16, 2005 | 2.679 | 2.703 | 2.654 | 2.665 | 16,313,794 | -0.04(-1.57%) |
Dec 15, 2005 | 2.736 | 2.736 | 2.667 | 2.707 | 19,316,508 | -0.05(-1.83%) |
Dec 14, 2005 | 2.769 | 2.769 | 2.724 | 2.758 | 14,321,933 | +0.02(+0.56%) |
Dec 13, 2005 | 2.718 | 2.772 | 2.711 | 2.742 | 14,295,980 | +0.00(+0.00%) |
Dec 12, 2005 | 2.774 | 2.783 | 2.711 | 2.742 | 17,492,040 | +0.00(+0.06%) |
Dec 09, 2005 | 2.740 | 2.749 | 2.716 | 2.741 | 15,797,337 | -0.02(-0.79%) |
Dec 08, 2005 | 2.753 | 2.807 | 2.736 | 2.763 | 17,541,350 | -0.00(-0.11%) |
Dec 07, 2005 | 2.838 | 2.849 | 2.758 | 2.766 | 18,443,204 | -0.06(-2.21%) |
Dec 06, 2005 | 2.792 | 2.838 | 2.750 | 2.828 | 24,883,336 | +0.05(+1.77%) |
Dec 05, 2005 | 2.784 | 2.815 | 2.760 | 2.779 | 25,720,308 | +0.00(+0.17%) |
Dec 02, 2005 | 2.738 | 2.791 | 2.722 | 2.774 | 36,865,644 | +0.07(+2.62%) |
Dec 01, 2005 | 2.639 | 2.710 | 2.633 | 2.703 | 21,447,214 | +0.10(+3.79%) |
Nov 30, 2005 | 2.567 | 2.619 | 2.562 | 2.605 | 20,298,812 | +0.01(+0.54%) |
Nov 29, 2005 | 2.557 | 2.609 | 2.552 | 2.591 | 27,299,522 | +0.07(+2.64%) |
Nov 28, 2005 | 2.620 | 2.629 | 2.518 | 2.524 | 34,302,828 | -0.08(-3.19%) |
Nov 25, 2005 | 2.601 | 2.619 | 2.591 | 2.607 | 6,760,648 | -0.00(-0.18%) |
Nov 23, 2005 | 2.593 | 2.624 | 2.565 | 2.612 | 17,593,256 | +0.02(+0.86%) |
Nov 22, 2005 | 2.504 | 2.602 | 2.468 | 2.590 | 24,579,692 | +0.07(+2.74%) |
Nov 21, 2005 | 2.505 | 2.530 | 2.491 | 2.521 | 17,550,434 | +0.02(+0.71%) |
Nov 18, 2005 | 2.522 | 2.522 | 2.471 | 2.503 | 16,524,010 | -0.01(-0.46%) |
Nov 17, 2005 | 2.514 | 2.550 | 2.496 | 2.515 | 22,334,792 | +0.04(+1.52%) |
Nov 16, 2005 | 2.408 | 2.483 | 2.394 | 2.477 | 14,828,008 | +0.08(+3.24%) |
Nov 15, 2005 | 2.382 | 2.466 | 2.382 | 2.399 | 16,786,130 | +0.01(+0.32%) |
Nov 14, 2005 | 2.370 | 2.427 | 2.364 | 2.391 | 13,266,960 | -0.01(-0.56%) |
Nov 11, 2005 | 2.431 | 2.423 | 2.359 | 2.405 | 32,474,468 | -0.04(-1.55%) |
Nov 10, 2005 | 2.506 | 2.507 | 2.413 | 2.443 | 42,493,460 | -0.08(-3.34%) |
Nov 09, 2005 | 2.547 | 2.559 | 2.481 | 2.527 | 25,523,068 | +0.01(+0.35%) |
Nov 08, 2005 | 2.458 | 2.538 | 2.424 | 2.518 | 25,770,914 | +0.06(+2.43%) |
Nov 07, 2005 | 2.525 | 2.533 | 2.448 | 2.458 | 27,273,570 | -0.05(-1.85%) |
Nov 04, 2005 | 2.579 | 2.595 | 2.467 | 2.505 | 34,016,052 | -0.08(-2.98%) |
Nov 03, 2005 | 2.537 | 2.603 | 2.526 | 2.582 | 31,228,744 | +0.10(+3.86%) |
Nov 02, 2005 | 2.474 | 2.492 | 2.456 | 2.486 | 30,038,818 | +0.01(+0.48%) |
Nov 01, 2005 | 2.486 | 2.500 | 2.429 | 2.474 | 35,697,776 | +0.01(+0.47%) |
Oct 31, 2005 | 2.426 | 2.466 | 2.421 | 2.462 | 19,356,734 | +0.06(+2.57%) |
Oct 28, 2005 | 2.364 | 2.408 | 2.346 | 2.401 | 23,468,920 | +0.06(+2.57%) |
Oct 27, 2005 | 2.435 | 2.448 | 2.325 | 2.340 | 27,230,748 | -0.10(-3.97%) |
Oct 26, 2005 | 2.422 | 2.484 | 2.411 | 2.437 | 17,948,806 | +0.00(+0.02%) |
Oct 25, 2005 | 2.435 | 2.482 | 2.408 | 2.437 | 27,653,774 | +0.00(+0.16%) |
Oct 24, 2005 | 2.350 | 2.438 | 2.347 | 2.433 | 21,627,586 | +0.09(+4.05%) |
Oct 21, 2005 | 2.279 | 2.343 | 2.277 | 2.338 | 37,452,172 | +0.07(+2.93%) |
Oct 20, 2005 | 2.408 | 2.424 | 2.236 | 2.271 | 39,577,688 | -0.15(-6.13%) |
Oct 19, 2005 | 2.352 | 2.422 | 2.294 | 2.420 | 34,262,600 | +0.07(+2.87%) |
Oct 18, 2005 | 2.485 | 2.505 | 2.352 | 2.352 | 33,626,760 | -0.09(-3.71%) |
Oct 17, 2005 | 2.441 | 2.461 | 2.425 | 2.443 | 20,697,184 | +0.05(+1.93%) |
Oct 14, 2005 | 2.428 | 2.434 | 2.335 | 2.397 | 32,941,614 | -0.02(-0.64%) |
Oct 13, 2005 | 2.403 | 2.430 | 2.331 | 2.412 | 41,072,556 | -0.05(-2.00%) |
Oct 12, 2005 | 2.514 | 2.520 | 2.439 | 2.461 | 36,137,676 | -0.02(-0.92%) |
Oct 11, 2005 | 2.474 | 2.504 | 2.460 | 2.484 | 34,283,364 | +0.05(+2.14%) |
Oct 10, 2005 | 2.493 | 2.494 | 2.419 | 2.432 | 24,600,454 | -0.03(-1.19%) |
Oct 07, 2005 | 2.403 | 2.510 | 2.416 | 2.461 | 41,507,264 | +0.10(+4.11%) |
Oct 06, 2005 | 2.370 | 2.462 | 2.312 | 2.364 | 58,144,168 | -0.12(-4.68%) |
Oct 05, 2005 | 2.616 | 2.616 | 2.480 | 2.480 | 42,165,160 | -0.14(-5.48%) |
Oct 04, 2005 | 2.781 | 2.788 | 2.624 | 2.624 | 32,807,958 | -0.16(-5.65%) |