Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.567 | 2.635 | 2.567 | 2.610 | 4,324,243 | +0.10(+3.98%) |
Oct 28, 2005 | 2.469 | 2.533 | 2.469 | 2.510 | 3,415,299 | +0.06(+2.27%) |
Oct 27, 2005 | 2.489 | 2.508 | 2.415 | 2.454 | 3,075,745 | -0.04(-1.69%) |
Oct 26, 2005 | 2.498 | 2.552 | 2.483 | 2.496 | 2,351,918 | -0.02(-0.84%) |
Oct 25, 2005 | 2.519 | 2.575 | 2.496 | 2.517 | 2,866,709 | +0.02(+0.69%) |
Oct 24, 2005 | 2.477 | 2.519 | 2.465 | 2.500 | 5,327,826 | +0.06(+2.36%) |
Oct 21, 2005 | 2.412 | 2.465 | 2.369 | 2.442 | 6,033,453 | +0.03(+1.20%) |
Oct 20, 2005 | 2.481 | 2.508 | 2.350 | 2.413 | 6,231,570 | -0.09(-3.76%) |
Oct 19, 2005 | 2.494 | 2.527 | 2.371 | 2.508 | 6,178,530 | +0.00(+0.15%) |
Oct 18, 2005 | 2.589 | 2.610 | 2.485 | 2.504 | 4,830,194 | -0.08(-3.27%) |
Oct 17, 2005 | 2.596 | 2.629 | 2.544 | 2.589 | 3,035,186 | +0.03(+1.05%) |
Oct 14, 2005 | 2.554 | 2.585 | 2.481 | 2.562 | 2,484,516 | +0.00(+0.08%) |
Oct 13, 2005 | 2.558 | 2.581 | 2.504 | 2.560 | 4,440,721 | -0.02(-0.97%) |
Oct 12, 2005 | 2.700 | 2.712 | 2.512 | 2.585 | 3,565,057 | -0.12(-4.27%) |
Oct 11, 2005 | 2.683 | 2.731 | 2.673 | 2.700 | 2,793,390 | +0.04(+1.52%) |
Oct 10, 2005 | 2.679 | 2.706 | 2.639 | 2.660 | 3,649,815 | +0.02(+0.88%) |
Oct 07, 2005 | 2.596 | 2.662 | 2.590 | 2.637 | 5,325,226 | +0.10(+3.78%) |
Oct 06, 2005 | 2.656 | 2.656 | 2.483 | 2.540 | 6,952,797 | -0.12(-4.34%) |
Oct 05, 2005 | 2.696 | 2.696 | 2.639 | 2.656 | 6,035,013 | -0.11(-3.96%) |
Oct 04, 2005 | 2.885 | 2.889 | 2.740 | 2.765 | 6,315,808 | -0.12(-4.13%) |
Oct 03, 2005 | 2.877 | 2.933 | 2.877 | 2.885 | 4,818,235 | +0.01(+0.47%) |
Sep 30, 2005 | 2.837 | 2.873 | 2.789 | 2.871 | 2,495,435 | +0.03(+1.22%) |
Sep 29, 2005 | 2.837 | 2.837 | 2.769 | 2.837 | 2,648,833 | +0.01(+0.41%) |
Sep 28, 2005 | 2.817 | 2.854 | 2.812 | 2.825 | 3,707,534 | +0.03(+1.03%) |
Sep 27, 2005 | 2.846 | 2.856 | 2.742 | 2.796 | 6,499,365 | -0.07(-2.35%) |
Sep 26, 2005 | 2.856 | 2.871 | 2.794 | 2.864 | 6,261,729 | -0.01(-0.40%) |
Sep 23, 2005 | 2.875 | 2.917 | 2.858 | 2.875 | 6,532,124 | +0.02(+0.88%) |
Sep 22, 2005 | 2.865 | 2.867 | 2.762 | 2.850 | 7,557,546 | +0.01(+0.34%) |
Sep 21, 2005 | 2.742 | 2.873 | 2.733 | 2.840 | 5,604,461 | +0.10(+3.72%) |
Sep 20, 2005 | 2.752 | 2.821 | 2.714 | 2.739 | 6,393,287 | +0.03(+0.92%) |
Sep 19, 2005 | 2.739 | 2.756 | 2.685 | 2.714 | 4,648,718 | -0.00(-0.07%) |
Sep 16, 2005 | 2.662 | 2.783 | 2.662 | 2.715 | 6,486,365 | +0.07(+2.47%) |
Sep 15, 2005 | 2.635 | 2.671 | 2.617 | 2.650 | 3,404,899 | +0.09(+3.45%) |
Sep 14, 2005 | 2.590 | 2.596 | 2.523 | 2.562 | 1,831,927 | -0.01(-0.37%) |
Sep 13, 2005 | 2.564 | 2.606 | 2.550 | 2.571 | 2,352,958 | -0.01(-0.22%) |
Sep 12, 2005 | 2.633 | 2.642 | 2.565 | 2.577 | 4,511,960 | -0.07(-2.83%) |
Sep 09, 2005 | 2.587 | 2.671 | 2.581 | 2.652 | 5,082,390 | +0.07(+2.53%) |
Sep 08, 2005 | 2.533 | 2.592 | 2.529 | 2.587 | 4,541,079 | +0.05(+2.13%) |
Sep 07, 2005 | 2.558 | 2.590 | 2.531 | 2.533 | 3,848,452 | -0.03(-1.35%) |
Sep 06, 2005 | 2.500 | 2.573 | 2.500 | 2.567 | 6,181,130 | +0.13(+5.37%) |
Sep 02, 2005 | 2.404 | 2.442 | 2.369 | 2.437 | 7,378,669 | +0.13(+5.58%) |
Sep 01, 2005 | 2.346 | 2.356 | 2.283 | 2.308 | 4,510,920 | -0.03(-1.07%) |
Aug 31, 2005 | 2.271 | 2.333 | 2.271 | 2.333 | 2,981,627 | +0.09(+3.85%) |
Aug 30, 2005 | 2.250 | 2.269 | 2.229 | 2.246 | 2,479,316 | +0.01(+0.43%) |
Aug 29, 2005 | 2.154 | 2.250 | 2.154 | 2.237 | 3,793,853 | +0.03(+1.39%) |
Aug 26, 2005 | 2.206 | 2.277 | 2.163 | 2.206 | 2,547,435 | -0.08(-3.61%) |
Aug 25, 2005 | 2.188 | 2.288 | 2.146 | 2.288 | 4,040,848 | +0.10(+4.57%) |
Aug 24, 2005 | 2.221 | 2.250 | 2.163 | 2.188 | 3,119,944 | -0.09(-3.89%) |
Aug 23, 2005 | 2.306 | 2.306 | 2.235 | 2.277 | 3,597,816 | -0.04(-1.74%) |
Aug 22, 2005 | 2.287 | 2.327 | 2.269 | 2.317 | 5,212,388 | +0.12(+5.24%) |
Aug 19, 2005 | 2.292 | 2.323 | 2.125 | 2.202 | 9,396,754 | -0.09(-4.10%) |
Aug 18, 2005 | 2.346 | 2.356 | 2.292 | 2.296 | 8,285,013 | -0.05(-2.29%) |
Aug 17, 2005 | 2.331 | 2.365 | 2.327 | 2.350 | 3,570,256 | +0.02(+0.91%) |
Aug 16, 2005 | 2.433 | 2.433 | 2.321 | 2.329 | 9,583,951 | -0.07(-3.04%) |
Aug 15, 2005 | 2.338 | 2.419 | 2.308 | 2.402 | 6,815,519 | +0.13(+5.85%) |
Aug 12, 2005 | 2.192 | 2.279 | 2.117 | 2.269 | 7,498,787 | -0.01(-0.25%) |
Aug 11, 2005 | 2.308 | 2.442 | 2.212 | 2.275 | 11,073,724 | -0.14(-5.96%) |
Aug 10, 2005 | 2.437 | 2.452 | 2.385 | 2.419 | 6,397,967 | -0.02(-0.63%) |
Aug 09, 2005 | 2.452 | 2.452 | 2.365 | 2.435 | 4,817,195 | +0.05(+2.01%) |
Aug 08, 2005 | 2.375 | 2.404 | 2.364 | 2.387 | 8,801,364 | +0.07(+2.90%) |
Aug 05, 2005 | 2.275 | 2.346 | 2.275 | 2.319 | 18,739,428 | +0.09(+4.15%) |
Aug 04, 2005 | 2.167 | 2.244 | 2.125 | 2.227 | 10,203,260 | +0.06(+2.75%) |
Aug 03, 2005 | 2.158 | 2.215 | 2.123 | 2.167 | 12,555,178 | +0.08(+4.06%) |
Aug 02, 2005 | 2.038 | 2.096 | 2.038 | 2.083 | 7,100,994 | +0.06(+2.95%) |