Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.020 | 2.200 | 2.020 | 2.150 | 27,400 | +0.13(+6.44%) |
Oct 28, 2005 | 2.020 | 2.090 | 2.020 | 2.020 | 23,600 | -0.06(-2.88%) |
Oct 27, 2005 | 2.210 | 2.210 | 1.970 | 2.080 | 21,400 | -0.11(-5.02%) |
Oct 26, 2005 | 1.930 | 2.190 | 1.930 | 2.190 | 48,000 | +0.22(+11.17%) |
Oct 25, 2005 | 2.010 | 2.010 | 1.900 | 1.970 | 54,000 | -0.04(-1.99%) |
Oct 24, 2005 | 1.990 | 2.080 | 1.990 | 2.010 | 61,600 | -0.01(-0.50%) |
Oct 21, 2005 | 2.010 | 2.070 | 2.010 | 2.020 | 38,200 | -0.02(-0.98%) |
Oct 20, 2005 | 2.010 | 2.100 | 2.010 | 2.040 | 30,000 | -0.02(-0.97%) |
Oct 19, 2005 | 2.100 | 2.140 | 2.020 | 2.060 | 55,300 | -0.09(-4.19%) |
Oct 18, 2005 | 2.200 | 2.320 | 2.100 | 2.150 | 23,200 | +0.02(+0.94%) |
Oct 17, 2005 | 2.150 | 2.280 | 2.080 | 2.130 | 21,000 | -0.17(-7.39%) |
Oct 14, 2005 | 2.220 | 2.310 | 2.200 | 2.300 | 42,300 | +0.07(+3.14%) |
Oct 13, 2005 | 2.080 | 2.230 | 2.080 | 2.230 | 41,500 | +0.14(+6.70%) |
Oct 12, 2005 | 2.280 | 2.280 | 2.090 | 2.090 | 58,600 | -0.21(-9.13%) |
Oct 11, 2005 | 2.300 | 2.380 | 2.280 | 2.300 | 48,900 | -0.01(-0.43%) |
Oct 10, 2005 | 2.380 | 2.400 | 2.250 | 2.310 | 19,800 | -0.09(-3.75%) |
Oct 07, 2005 | 2.400 | 2.400 | 2.230 | 2.400 | 16,600 | +0.04(+1.69%) |
Oct 06, 2005 | 2.600 | 2.680 | 2.200 | 2.360 | 51,225 | -0.28(-10.61%) |
Oct 05, 2005 | 2.720 | 2.720 | 2.640 | 2.640 | 9,398 | -0.08(-2.94%) |
Oct 04, 2005 | 2.640 | 2.720 | 2.600 | 2.720 | 14,627 | +0.00(+0.00%) |
Oct 03, 2005 | 2.640 | 2.720 | 2.640 | 2.720 | 17,716 | +0.08(+3.03%) |
Sep 30, 2005 | 2.680 | 2.720 | 2.600 | 2.640 | 33,636 | -0.04(-1.49%) |
Sep 29, 2005 | 2.600 | 2.680 | 2.600 | 2.680 | 24,206 | +0.12(+4.69%) |
Sep 28, 2005 | 2.520 | 2.640 | 2.480 | 2.560 | 16,580 | +0.04(+1.59%) |
Sep 27, 2005 | 2.480 | 2.600 | 2.400 | 2.520 | 35,632 | +0.08(+3.28%) |
Sep 26, 2005 | 2.600 | 2.640 | 2.400 | 2.440 | 18,257 | -0.12(-4.69%) |
Sep 23, 2005 | 2.560 | 2.720 | 2.520 | 2.560 | 37,978 | -0.14(-5.11%) |
Sep 22, 2005 | 2.698 | 2.960 | 2.520 | 2.698 | 114,556 | -0.02(-0.81%) |
Sep 21, 2005 | 2.640 | 2.760 | 2.640 | 2.720 | 19,733 | +0.00(+0.00%) |
Sep 20, 2005 | 2.720 | 2.720 | 2.680 | 2.720 | 30,367 | -0.04(-1.45%) |
Sep 19, 2005 | 2.480 | 2.760 | 2.480 | 2.760 | 32,021 | +0.18(+6.98%) |
Sep 16, 2005 | 2.600 | 2.640 | 2.320 | 2.580 | 34,435 | +0.02(+0.78%) |
Sep 15, 2005 | 2.600 | 2.640 | 2.440 | 2.560 | 33,989 | -0.08(-3.03%) |
Sep 14, 2005 | 2.480 | 2.920 | 2.440 | 2.640 | 113,625 | +0.12(+4.76%) |
Sep 13, 2005 | 2.320 | 2.520 | 2.280 | 2.520 | 33,523 | +0.16(+6.78%) |
Sep 12, 2005 | 2.280 | 2.488 | 2.280 | 2.360 | 51,060 | +0.00(+0.00%) |
Sep 09, 2005 | 2.240 | 2.400 | 2.200 | 2.360 | 32,245 | +0.12(+5.36%) |
Sep 08, 2005 | 2.080 | 2.280 | 2.040 | 2.240 | 19,963 | +0.08(+3.70%) |
Sep 07, 2005 | 2.120 | 2.280 | 2.040 | 2.160 | 37,812 | +0.04(+1.89%) |
Sep 06, 2005 | 2.160 | 2.280 | 2.120 | 2.120 | 23,066 | -0.04(-1.85%) |
Sep 02, 2005 | 2.160 | 2.240 | 2.120 | 2.160 | 17,850 | +0.00(+0.00%) |
Sep 01, 2005 | 2.160 | 2.320 | 2.120 | 2.160 | 31,791 | +0.08(+3.85%) |
Aug 31, 2005 | 2.280 | 2.280 | 1.960 | 2.080 | 92,861 | -0.04(-2.07%) |
Aug 30, 2005 | 2.240 | 2.320 | 2.120 | 2.124 | 24,897 | -0.08(-3.45%) |
Aug 29, 2005 | 2.280 | 2.320 | 2.160 | 2.200 | 19,436 | -0.04(-1.79%) |
Aug 26, 2005 | 2.400 | 2.400 | 2.240 | 2.240 | 23,687 | -0.16(-6.67%) |
Aug 25, 2005 | 2.400 | 2.400 | 2.320 | 2.400 | 7,166 | +0.02(+0.67%) |
Aug 24, 2005 | 2.280 | 2.400 | 2.280 | 2.384 | 21,417 | +0.06(+2.76%) |
Aug 23, 2005 | 2.360 | 2.440 | 2.120 | 2.320 | 20,205 | -0.04(-1.69%) |
Aug 22, 2005 | 2.240 | 2.360 | 2.120 | 2.360 | 76,009 | +0.12(+5.36%) |
Aug 19, 2005 | 2.160 | 2.360 | 2.160 | 2.240 | 15,820 | +0.12(+5.68%) |
Aug 18, 2005 | 2.040 | 2.160 | 2.040 | 2.120 | 35,306 | -0.00(-0.02%) |
Aug 17, 2005 | 2.240 | 2.280 | 2.080 | 2.120 | 47,097 | -0.12(-5.36%) |
Aug 16, 2005 | 2.360 | 2.440 | 2.240 | 2.240 | 57,547 | +0.00(+0.00%) |
Aug 15, 2005 | 2.400 | 2.480 | 2.240 | 2.240 | 79,159 | -0.24(-9.68%) |
Aug 12, 2005 | 2.760 | 2.760 | 2.400 | 2.480 | 179,290 | -0.48(-16.22%) |
Aug 11, 2005 | 3.000 | 3.040 | 2.720 | 2.960 | 157,964 | +0.04(+1.37%) |
Aug 10, 2005 | 2.720 | 3.000 | 2.680 | 2.920 | 70,100 | +0.20(+7.35%) |
Aug 09, 2005 | 2.600 | 2.720 | 2.600 | 2.720 | 18,066 | +0.16(+6.25%) |
Aug 08, 2005 | 2.600 | 2.760 | 2.480 | 2.560 | 35,819 | -0.08(-3.03%) |
Aug 05, 2005 | 2.720 | 2.760 | 2.600 | 2.640 | 47,185 | +0.00(+0.00%) |
Aug 04, 2005 | 2.760 | 2.800 | 2.600 | 2.640 | 55,602 | +0.04(+1.54%) |
Aug 03, 2005 | 2.600 | 2.760 | 2.560 | 2.600 | 32,104 | +0.04(+1.58%) |
Aug 02, 2005 | 2.400 | 2.600 | 2.400 | 2.560 | 24,811 | +0.12(+4.90%) |