Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.183 | 2.232 | 2.183 | 2.222 | 5,609,336 | +0.03(+1.52%) |
Oct 28, 2005 | 2.182 | 2.195 | 2.147 | 2.189 | 6,369,299 | +0.01(+0.31%) |
Oct 27, 2005 | 2.222 | 2.227 | 2.170 | 2.182 | 6,269,469 | -0.04(-1.83%) |
Oct 26, 2005 | 2.229 | 2.244 | 2.215 | 2.223 | 11,409,337 | -0.02(-0.77%) |
Oct 25, 2005 | 2.240 | 2.254 | 2.224 | 2.240 | 7,995,349 | -0.01(-0.32%) |
Oct 24, 2005 | 2.224 | 2.249 | 2.215 | 2.247 | 11,537,047 | +0.02(+1.00%) |
Oct 21, 2005 | 2.225 | 2.255 | 2.215 | 2.225 | 9,680,759 | -0.00(-0.05%) |
Oct 20, 2005 | 2.182 | 2.277 | 2.177 | 2.226 | 13,296,204 | -0.06(-2.70%) |
Oct 19, 2005 | 2.224 | 2.293 | 2.208 | 2.288 | 12,722,409 | +0.01(+0.37%) |
Oct 18, 2005 | 2.290 | 2.291 | 2.261 | 2.279 | 5,487,921 | -0.01(-0.46%) |
Oct 17, 2005 | 2.263 | 2.292 | 2.253 | 2.290 | 6,183,130 | +0.02(+0.71%) |
Oct 14, 2005 | 2.200 | 2.285 | 2.191 | 2.274 | 8,389,271 | +0.07(+3.34%) |
Oct 13, 2005 | 2.188 | 2.219 | 2.179 | 2.200 | 7,886,526 | +0.01(+0.33%) |
Oct 12, 2005 | 2.182 | 2.211 | 2.176 | 2.193 | 6,015,848 | +0.01(+0.31%) |
Oct 11, 2005 | 2.218 | 2.230 | 2.175 | 2.187 | 6,150,753 | -0.03(-1.13%) |
Oct 10, 2005 | 2.163 | 2.212 | 2.163 | 2.212 | 7,784,898 | +0.05(+2.53%) |
Oct 07, 2005 | 2.167 | 2.174 | 2.134 | 2.157 | 5,009,460 | -0.01(-0.46%) |
Oct 06, 2005 | 2.164 | 2.193 | 2.143 | 2.167 | 3,448,163 | +0.00(+0.15%) |
Oct 05, 2005 | 2.202 | 2.202 | 2.150 | 2.164 | 5,515,802 | -0.05(-2.26%) |
Oct 04, 2005 | 2.239 | 2.240 | 2.202 | 2.214 | 3,820,500 | -0.03(-1.14%) |
Oct 03, 2005 | 2.243 | 2.249 | 2.224 | 2.239 | 3,842,984 | -0.00(-0.15%) |
Sep 30, 2005 | 2.239 | 2.254 | 2.230 | 2.243 | 3,950,008 | -0.00(-0.02%) |
Sep 29, 2005 | 2.204 | 2.250 | 2.203 | 2.243 | 5,640,813 | +0.04(+1.89%) |
Sep 28, 2005 | 2.218 | 2.223 | 2.171 | 2.202 | 2,963,405 | -0.01(-0.53%) |
Sep 27, 2005 | 2.215 | 2.224 | 2.188 | 2.213 | 3,974,291 | -0.01(-0.47%) |
Sep 26, 2005 | 2.285 | 2.307 | 2.216 | 2.224 | 8,982,852 | +0.09(+4.33%) |
Sep 23, 2005 | 2.132 | 2.137 | 2.103 | 2.132 | 3,674,803 | +0.01(+0.24%) |
Sep 22, 2005 | 2.122 | 2.144 | 2.065 | 2.127 | 7,770,508 | -0.01(-0.42%) |
Sep 21, 2005 | 2.164 | 2.175 | 2.134 | 2.135 | 5,899,830 | -0.04(-1.89%) |
Sep 20, 2005 | 2.163 | 2.204 | 2.163 | 2.177 | 12,198,979 | +0.01(+0.62%) |
Sep 19, 2005 | 2.168 | 2.209 | 2.033 | 2.163 | 17,480,046 | -0.09(-4.07%) |
Sep 16, 2005 | 2.244 | 2.270 | 2.235 | 2.255 | 5,397,985 | +0.02(+0.90%) |
Sep 15, 2005 | 2.270 | 2.286 | 2.213 | 2.235 | 4,724,361 | -0.04(-1.54%) |
Sep 14, 2005 | 2.297 | 2.304 | 2.264 | 2.270 | 4,032,750 | -0.02(-0.80%) |
Sep 13, 2005 | 2.331 | 2.334 | 2.278 | 2.288 | 4,640,720 | -0.04(-1.55%) |
Sep 12, 2005 | 2.346 | 2.359 | 2.315 | 2.324 | 6,120,175 | -0.02(-0.78%) |
Sep 09, 2005 | 2.361 | 2.378 | 2.332 | 2.343 | 5,735,247 | -0.01(-0.61%) |
Sep 08, 2005 | 2.363 | 2.375 | 2.342 | 2.357 | 3,287,177 | -0.02(-0.80%) |
Sep 07, 2005 | 2.372 | 2.382 | 2.363 | 2.376 | 3,379,811 | +0.00(+0.12%) |
Sep 06, 2005 | 2.358 | 2.378 | 2.353 | 2.373 | 3,580,369 | +0.02(+1.02%) |
Sep 02, 2005 | 2.332 | 2.350 | 2.321 | 2.349 | 2,748,457 | +0.02(+0.69%) |
Sep 01, 2005 | 2.353 | 2.366 | 2.312 | 2.333 | 4,381,703 | -0.02(-1.04%) |
Aug 31, 2005 | 2.323 | 2.358 | 2.302 | 2.358 | 3,663,111 | +0.04(+1.56%) |
Aug 30, 2005 | 2.334 | 2.334 | 2.295 | 2.322 | 2,556,893 | -0.02(-0.71%) |
Aug 29, 2005 | 2.335 | 2.363 | 2.327 | 2.338 | 4,019,259 | -0.01(-0.45%) |
Aug 26, 2005 | 2.363 | 2.368 | 2.310 | 2.349 | 3,710,777 | -0.01(-0.56%) |
Aug 25, 2005 | 2.354 | 2.381 | 2.353 | 2.362 | 2,437,277 | +0.02(+0.69%) |
Aug 24, 2005 | 2.364 | 2.379 | 2.341 | 2.346 | 4,110,994 | -0.02(-0.78%) |
Aug 23, 2005 | 2.399 | 2.399 | 2.361 | 2.364 | 5,503,211 | -0.03(-1.39%) |
Aug 22, 2005 | 2.403 | 2.413 | 2.380 | 2.398 | 3,175,655 | -0.00(-0.12%) |
Aug 19, 2005 | 2.404 | 2.416 | 2.388 | 2.401 | 3,416,685 | -0.00(-0.05%) |
Aug 18, 2005 | 2.438 | 2.438 | 2.383 | 2.402 | 2,286,184 | -0.06(-2.28%) |
Aug 17, 2005 | 2.451 | 2.473 | 2.450 | 2.458 | 2,358,133 | +0.01(+0.48%) |
Aug 16, 2005 | 2.461 | 2.473 | 2.439 | 2.446 | 3,049,744 | -0.02(-0.65%) |
Aug 15, 2005 | 2.443 | 2.478 | 2.434 | 2.462 | 2,341,045 | +0.01(+0.52%) |
Aug 12, 2005 | 2.445 | 2.465 | 2.424 | 2.450 | 5,094,899 | -0.01(-0.41%) |
Aug 11, 2005 | 2.426 | 2.470 | 2.426 | 2.460 | 3,761,142 | +0.04(+1.54%) |
Aug 10, 2005 | 2.456 | 2.467 | 2.411 | 2.422 | 3,111,801 | -0.03(-1.02%) |
Aug 09, 2005 | 2.416 | 2.462 | 2.416 | 2.447 | 2,608,156 | +0.02(+0.99%) |
Aug 08, 2005 | 2.441 | 2.465 | 2.413 | 2.423 | 1,905,753 | -0.00(-0.16%) |
Aug 05, 2005 | 2.429 | 2.446 | 2.419 | 2.427 | 3,720,670 | -0.01(-0.48%) |
Aug 04, 2005 | 2.438 | 2.445 | 2.428 | 2.439 | 6,975,470 | -0.00(-0.11%) |
Aug 03, 2005 | 2.443 | 2.462 | 2.434 | 2.442 | 2,809,614 | -0.00(-0.18%) |
Aug 02, 2005 | 2.443 | 2.455 | 2.413 | 2.446 | 5,882,742 | +0.01(+0.23%) |