Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.958 | 1.970 | 1.880 | 1.970 | 7,586 | +0.13(+6.93%) |
Oct 28, 2005 | 1.842 | 1.842 | 1.842 | 1.842 | 482 | +0.00(+0.00%) |
Oct 27, 2005 | 1.842 | 1.842 | 1.842 | 1.842 | 3,660 | +0.00(+0.00%) |
Oct 26, 2005 | 1.863 | 1.863 | 1.842 | 1.842 | 1,906 | +0.00(+0.00%) |
Oct 25, 2005 | 1.952 | 1.952 | 1.842 | 1.842 | 4,394 | -0.01(-0.78%) |
Oct 24, 2005 | 1.871 | 1.871 | 1.856 | 1.857 | 8,961 | -0.03(-1.54%) |
Oct 21, 2005 | 1.886 | 1.900 | 1.886 | 1.886 | 2,095 | +0.04(+2.36%) |
Oct 20, 2005 | 1.886 | 1.886 | 1.842 | 1.842 | 13,442 | -0.05(-2.61%) |
Oct 19, 2005 | 1.958 | 1.958 | 1.892 | 1.892 | 9,306 | -0.04(-1.95%) |
Oct 18, 2005 | 1.973 | 1.973 | 1.886 | 1.929 | 7,179 | -0.03(-1.48%) |
Oct 17, 2005 | 1.958 | 2.028 | 1.958 | 1.958 | 16,541 | +0.01(+0.75%) |
Oct 14, 2005 | 1.944 | 1.944 | 1.944 | 1.944 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 1.944 | 1.944 | 1.944 | 1.944 | 344 | -0.01(-0.39%) |
Oct 12, 2005 | 2.080 | 2.080 | 1.951 | 1.951 | 11,609 | -0.06(-3.10%) |
Oct 11, 2005 | 1.915 | 2.014 | 1.915 | 2.014 | 2,905 | -0.01(-0.64%) |
Oct 10, 2005 | 1.900 | 2.027 | 1.900 | 2.027 | 4,136 | +0.06(+2.93%) |
Oct 07, 2005 | 2.118 | 2.118 | 1.957 | 1.969 | 6,352 | -0.06(-3.04%) |
Oct 06, 2005 | 2.234 | 2.234 | 1.973 | 2.031 | 16,648 | -0.01(-0.71%) |
Oct 05, 2005 | 2.066 | 2.066 | 2.045 | 2.045 | 1,702 | -0.00(-0.14%) |
Oct 04, 2005 | 2.045 | 2.048 | 2.045 | 2.048 | 1,354 | +0.00(+0.00%) |
Oct 03, 2005 | 1.958 | 2.048 | 1.958 | 2.048 | 7,383 | +0.02(+0.92%) |
Sep 30, 2005 | 2.048 | 2.048 | 1.993 | 2.030 | 7,238 | +0.03(+1.72%) |
Sep 29, 2005 | 1.995 | 1.995 | 1.995 | 1.995 | 344 | +0.03(+1.28%) |
Sep 28, 2005 | 1.987 | 2.031 | 1.886 | 1.970 | 30,163 | -0.06(-2.86%) |
Sep 27, 2005 | 1.990 | 2.048 | 1.990 | 2.028 | 16,441 | -0.01(-0.29%) |
Sep 26, 2005 | 2.031 | 2.034 | 2.031 | 2.034 | 13,973 | +0.00(+0.14%) |
Sep 23, 2005 | 2.031 | 2.048 | 2.031 | 2.031 | 11,471 | -0.02(-0.85%) |
Sep 22, 2005 | 2.037 | 2.048 | 2.037 | 2.048 | 4,825 | +0.01(+0.71%) |
Sep 21, 2005 | 2.031 | 2.048 | 2.031 | 2.034 | 16,676 | -0.01(-0.71%) |
Sep 20, 2005 | 2.048 | 2.048 | 2.040 | 2.048 | 3,050 | +0.00(+0.00%) |
Sep 19, 2005 | 2.048 | 2.048 | 2.048 | 2.048 | 10,616 | +0.01(+0.28%) |
Sep 16, 2005 | 2.034 | 2.042 | 2.034 | 2.042 | 1,378 | -0.01(-0.28%) |
Sep 15, 2005 | 2.031 | 2.048 | 2.031 | 2.048 | 1,551 | +0.02(+0.86%) |
Sep 14, 2005 | 2.031 | 2.089 | 2.016 | 2.031 | 10,340 | -0.07(-3.45%) |
Sep 13, 2005 | 2.095 | 2.103 | 2.031 | 2.103 | 9,565 | +0.03(+1.40%) |
Sep 12, 2005 | 2.156 | 2.176 | 2.060 | 2.074 | 45,512 | +0.03(+1.56%) |
Sep 09, 2005 | 2.002 | 2.042 | 1.973 | 2.042 | 7,838 | +0.08(+4.14%) |
Sep 08, 2005 | 2.002 | 2.002 | 1.961 | 1.961 | 8,300 | -0.01(-0.49%) |
Sep 07, 2005 | 2.031 | 2.031 | 1.958 | 1.971 | 17,668 | -0.06(-2.96%) |
Sep 06, 2005 | 1.987 | 2.031 | 1.961 | 2.031 | 21,550 | +0.05(+2.34%) |
Sep 02, 2005 | 2.022 | 2.022 | 1.947 | 1.984 | 3,377 | +0.06(+2.86%) |
Sep 01, 2005 | 1.886 | 1.929 | 1.886 | 1.929 | 9,478 | +0.08(+4.49%) |
Aug 31, 2005 | 1.860 | 1.871 | 1.842 | 1.846 | 3,333 | -0.08(-4.30%) |
Aug 30, 2005 | 1.842 | 1.929 | 1.833 | 1.929 | 9,306 | +0.06(+3.26%) |
Aug 29, 2005 | 1.915 | 1.915 | 1.857 | 1.868 | 6,549 | -0.05(-2.42%) |
Aug 26, 2005 | 1.914 | 1.915 | 1.914 | 1.915 | 1,551 | +0.02(+1.32%) |
Aug 25, 2005 | 1.929 | 1.929 | 1.890 | 1.890 | 1,699 | -0.02(-0.85%) |
Aug 24, 2005 | 2.008 | 2.008 | 1.906 | 1.906 | 5,101 | +0.03(+1.70%) |
Aug 23, 2005 | 1.958 | 1.958 | 1.874 | 1.874 | 92,993 | -0.00(-0.15%) |
Aug 22, 2005 | 1.868 | 1.877 | 1.865 | 1.877 | 4,480 | -0.06(-3.00%) |
Aug 19, 2005 | 1.868 | 1.935 | 1.868 | 1.935 | 2,288 | +0.00(+0.00%) |
Aug 18, 2005 | 1.929 | 1.935 | 1.865 | 1.935 | 9,996 | -0.01(-0.74%) |
Aug 17, 2005 | 1.929 | 1.950 | 1.929 | 1.950 | 2,757 | -0.05(-2.61%) |
Aug 16, 2005 | 1.999 | 2.002 | 1.973 | 2.002 | 10,530 | +0.00(+0.00%) |
Aug 15, 2005 | 2.016 | 2.016 | 1.887 | 2.002 | 17,579 | +0.06(+2.98%) |
Aug 12, 2005 | 1.886 | 1.944 | 1.886 | 1.944 | 1,389 | +0.00(+0.00%) |
Aug 11, 2005 | 1.958 | 1.958 | 1.944 | 1.944 | 2,412 | +0.02(+0.96%) |
Aug 10, 2005 | 1.987 | 2.002 | 1.925 | 1.925 | 9,241 | -0.06(-3.12%) |
Aug 09, 2005 | 1.900 | 1.987 | 1.900 | 1.987 | 9,892 | +0.11(+6.04%) |
Aug 08, 2005 | 1.929 | 1.929 | 1.874 | 1.874 | 18,406 | -0.13(-6.38%) |
Aug 05, 2005 | 2.002 | 2.002 | 2.002 | 2.002 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 2.002 | 2.002 | 2.002 | 2.002 | 4,698 | +0.01(+0.61%) |
Aug 03, 2005 | 1.932 | 2.002 | 1.921 | 1.990 | 5,377 | +0.03(+1.60%) |
Aug 02, 2005 | 1.988 | 1.988 | 1.958 | 1.958 | 4,825 | +0.03(+1.35%) |