Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.930 | 2.980 | 2.930 | 2.980 | 3,300 | +0.02(+0.68%) |
Dec 29, 2005 | 2.960 | 2.960 | 2.940 | 2.960 | 9,700 | +0.01(+0.34%) |
Dec 28, 2005 | 2.900 | 2.990 | 2.900 | 2.950 | 9,100 | +0.10(+3.51%) |
Dec 27, 2005 | 2.940 | 2.950 | 2.840 | 2.850 | 6,600 | -0.10(-3.39%) |
Dec 23, 2005 | 2.900 | 2.950 | 2.900 | 2.950 | 6,900 | +0.07(+2.43%) |
Dec 22, 2005 | 2.880 | 2.930 | 2.860 | 2.880 | 4,400 | +0.00(+0.00%) |
Dec 21, 2005 | 2.920 | 2.920 | 2.850 | 2.880 | 23,100 | -0.01(-0.35%) |
Dec 20, 2005 | 2.930 | 2.930 | 2.870 | 2.890 | 14,000 | -0.04(-1.37%) |
Dec 19, 2005 | 2.880 | 2.930 | 2.880 | 2.930 | 11,000 | -0.01(-0.34%) |
Dec 16, 2005 | 2.960 | 2.970 | 2.850 | 2.940 | 12,100 | -0.03(-1.01%) |
Dec 15, 2005 | 2.910 | 2.980 | 2.910 | 2.970 | 20,400 | +0.07(+2.41%) |
Dec 14, 2005 | 2.890 | 2.900 | 2.880 | 2.900 | 5,600 | +0.02(+0.69%) |
Dec 13, 2005 | 2.880 | 2.880 | 2.750 | 2.880 | 14,400 | -0.02(-0.69%) |
Dec 12, 2005 | 2.860 | 2.910 | 2.810 | 2.900 | 8,000 | +0.04(+1.40%) |
Dec 09, 2005 | 2.850 | 2.940 | 2.840 | 2.860 | 4,200 | +0.03(+1.06%) |
Dec 08, 2005 | 2.870 | 2.890 | 2.830 | 2.830 | 3,400 | -0.01(-0.35%) |
Dec 07, 2005 | 2.830 | 2.900 | 2.830 | 2.840 | 4,800 | -0.05(-1.73%) |
Dec 06, 2005 | 2.930 | 2.930 | 2.850 | 2.890 | 12,600 | +0.05(+1.76%) |
Dec 05, 2005 | 2.880 | 2.930 | 2.840 | 2.840 | 8,300 | -0.04(-1.39%) |
Dec 02, 2005 | 2.850 | 2.880 | 2.780 | 2.880 | 30,700 | -0.02(-0.69%) |
Dec 01, 2005 | 2.860 | 2.930 | 2.830 | 2.900 | 31,800 | -0.03(-1.02%) |
Nov 30, 2005 | 2.950 | 2.950 | 2.920 | 2.930 | 8,800 | -0.01(-0.34%) |
Nov 29, 2005 | 2.880 | 2.980 | 2.880 | 2.940 | 9,400 | +0.01(+0.34%) |
Nov 28, 2005 | 2.970 | 2.970 | 2.890 | 2.930 | 9,400 | +0.00(+0.00%) |
Nov 25, 2005 | 2.900 | 2.930 | 2.900 | 2.930 | 3,000 | -0.03(-1.01%) |
Nov 23, 2005 | 2.950 | 2.980 | 2.910 | 2.960 | 35,100 | +0.02(+0.68%) |
Nov 22, 2005 | 2.950 | 2.950 | 2.868 | 2.940 | 20,500 | -0.01(-0.34%) |
Nov 21, 2005 | 2.850 | 2.980 | 2.840 | 2.950 | 45,900 | +0.11(+3.87%) |
Nov 18, 2005 | 2.700 | 2.900 | 2.700 | 2.840 | 41,000 | +0.19(+7.17%) |
Nov 17, 2005 | 2.650 | 2.790 | 2.650 | 2.650 | 7,700 | +0.03(+1.15%) |
Nov 16, 2005 | 2.780 | 2.780 | 2.620 | 2.620 | 34,700 | -0.20(-7.09%) |
Nov 15, 2005 | 2.830 | 2.940 | 2.650 | 2.820 | 31,100 | -0.08(-2.76%) |
Nov 14, 2005 | 2.980 | 2.980 | 2.850 | 2.900 | 12,400 | -0.03(-1.02%) |
Nov 11, 2005 | 2.880 | 2.990 | 2.880 | 2.930 | 40,400 | +0.06(+2.09%) |
Nov 10, 2005 | 2.870 | 2.880 | 2.750 | 2.870 | 30,700 | +0.01(+0.35%) |
Nov 09, 2005 | 2.810 | 2.870 | 2.750 | 2.860 | 57,600 | +0.09(+3.25%) |
Nov 08, 2005 | 2.700 | 2.820 | 2.690 | 2.770 | 51,300 | +0.12(+4.53%) |
Nov 07, 2005 | 2.570 | 2.650 | 2.490 | 2.650 | 48,800 | +0.12(+4.74%) |
Nov 04, 2005 | 2.550 | 2.550 | 2.480 | 2.530 | 19,300 | +0.01(+0.40%) |
Nov 03, 2005 | 2.440 | 2.520 | 2.440 | 2.520 | 42,100 | +0.08(+3.28%) |
Nov 02, 2005 | 2.410 | 2.450 | 2.400 | 2.440 | 7,000 | +0.00(+0.00%) |
Nov 01, 2005 | 2.440 | 2.450 | 2.400 | 2.440 | 21,500 | +0.01(+0.41%) |
Oct 31, 2005 | 2.380 | 2.430 | 2.370 | 2.430 | 26,500 | +0.07(+2.97%) |
Oct 28, 2005 | 2.340 | 2.400 | 2.300 | 2.360 | 31,400 | +0.02(+0.85%) |
Oct 27, 2005 | 2.250 | 2.340 | 2.250 | 2.340 | 16,500 | +0.06(+2.63%) |
Oct 26, 2005 | 2.250 | 2.330 | 2.250 | 2.280 | 14,600 | -0.01(-0.44%) |
Oct 25, 2005 | 2.330 | 2.330 | 2.290 | 2.290 | 3,200 | +0.02(+0.88%) |
Oct 24, 2005 | 2.220 | 2.290 | 2.160 | 2.270 | 2,400 | +0.00(+0.00%) |
Oct 21, 2005 | 2.320 | 2.320 | 2.250 | 2.270 | 6,400 | -0.02(-0.87%) |
Oct 20, 2005 | 2.290 | 2.310 | 2.250 | 2.290 | 14,000 | -0.01(-0.43%) |
Oct 19, 2005 | 2.100 | 2.300 | 2.080 | 2.300 | 52,600 | +0.16(+7.48%) |
Oct 18, 2005 | 2.300 | 2.350 | 2.050 | 2.140 | 45,900 | -0.20(-8.55%) |
Oct 17, 2005 | 2.340 | 2.340 | 2.260 | 2.340 | 7,300 | -0.01(-0.43%) |
Oct 14, 2005 | 2.360 | 2.400 | 2.310 | 2.350 | 35,400 | +0.00(+0.00%) |
Oct 13, 2005 | 2.250 | 2.350 | 2.220 | 2.350 | 13,000 | +0.11(+4.91%) |
Oct 12, 2005 | 2.250 | 2.250 | 2.200 | 2.240 | 5,100 | +0.04(+1.82%) |
Oct 11, 2005 | 2.250 | 2.250 | 2.150 | 2.200 | 2,000 | -0.03(-1.35%) |
Oct 10, 2005 | 2.250 | 2.260 | 2.200 | 2.230 | 7,100 | -0.02(-0.89%) |
Oct 07, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 3,800 | -0.03(-1.32%) |
Oct 06, 2005 | 2.250 | 2.290 | 2.250 | 2.280 | 12,000 | +0.00(+0.00%) |
Oct 05, 2005 | 2.250 | 2.280 | 2.250 | 2.280 | 5,000 | +0.00(+0.00%) |
Oct 04, 2005 | 2.250 | 2.300 | 2.250 | 2.280 | 5,200 | -0.02(-0.87%) |