Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.725 | 2.781 | 2.717 | 2.742 | 5,607,643 | +0.02(+0.88%) |
Oct 28, 2005 | 2.636 | 2.750 | 2.626 | 2.718 | 5,351,424 | +0.10(+3.82%) |
Oct 27, 2005 | 2.700 | 2.700 | 2.611 | 2.618 | 4,327,331 | -0.09(-3.37%) |
Oct 26, 2005 | 2.736 | 2.800 | 2.703 | 2.709 | 5,306,266 | -0.05(-1.77%) |
Oct 25, 2005 | 2.750 | 2.848 | 2.728 | 2.758 | 11,431,895 | +0.10(+3.63%) |
Oct 24, 2005 | 2.511 | 2.668 | 2.511 | 2.661 | 6,086,215 | +0.15(+6.18%) |
Oct 21, 2005 | 2.445 | 2.513 | 2.443 | 2.506 | 7,571,066 | +0.06(+2.65%) |
Oct 20, 2005 | 2.605 | 2.771 | 2.428 | 2.441 | 11,972,903 | -0.08(-3.19%) |
Oct 19, 2005 | 2.457 | 2.537 | 2.396 | 2.522 | 8,831,914 | +0.05(+2.11%) |
Oct 18, 2005 | 2.551 | 2.594 | 2.465 | 2.470 | 6,887,017 | -0.08(-3.02%) |
Oct 17, 2005 | 2.480 | 2.549 | 2.477 | 2.547 | 5,979,605 | +0.08(+3.38%) |
Oct 14, 2005 | 2.464 | 2.539 | 2.439 | 2.464 | 8,311,890 | +0.01(+0.51%) |
Oct 13, 2005 | 2.455 | 2.464 | 2.357 | 2.451 | 7,347,188 | -0.01(-0.40%) |
Oct 12, 2005 | 2.567 | 2.580 | 2.457 | 2.461 | 9,326,364 | -0.12(-4.57%) |
Oct 11, 2005 | 2.601 | 2.655 | 2.572 | 2.579 | 5,006,369 | -0.02(-0.61%) |
Oct 10, 2005 | 2.658 | 2.699 | 2.589 | 2.595 | 5,930,155 | -0.06(-2.40%) |
Oct 07, 2005 | 2.652 | 2.714 | 2.631 | 2.658 | 4,632,136 | +0.02(+0.74%) |
Oct 06, 2005 | 2.666 | 2.732 | 2.585 | 2.639 | 7,120,819 | -0.00(-0.03%) |
Oct 05, 2005 | 2.788 | 2.819 | 2.638 | 2.640 | 5,898,774 | -0.17(-6.08%) |
Oct 04, 2005 | 2.906 | 2.928 | 2.798 | 2.811 | 5,740,709 | -0.10(-3.50%) |
Oct 03, 2005 | 3.006 | 3.041 | 2.908 | 2.912 | 4,633,243 | -0.09(-3.12%) |
Sep 30, 2005 | 2.929 | 3.019 | 2.928 | 3.006 | 4,170,170 | +0.06(+1.98%) |
Sep 29, 2005 | 2.952 | 2.997 | 2.916 | 2.948 | 2,568,373 | -0.02(-0.54%) |
Sep 28, 2005 | 2.906 | 3.022 | 2.906 | 2.964 | 3,458,750 | +0.04(+1.49%) |
Sep 27, 2005 | 3.010 | 3.010 | 2.875 | 2.920 | 4,551,446 | -0.07(-2.28%) |
Sep 26, 2005 | 2.921 | 3.008 | 2.882 | 2.989 | 4,777,696 | +0.07(+2.33%) |
Sep 23, 2005 | 2.920 | 2.927 | 2.773 | 2.920 | 4,268,793 | +0.11(+3.91%) |
Sep 22, 2005 | 2.811 | 2.912 | 2.781 | 2.811 | 3,907,251 | -0.07(-2.49%) |
Sep 21, 2005 | 2.868 | 2.971 | 2.854 | 2.882 | 5,001,681 | +0.02(+0.74%) |
Sep 20, 2005 | 2.929 | 3.011 | 2.857 | 2.861 | 8,480,302 | -0.08(-2.62%) |
Sep 19, 2005 | 3.009 | 3.020 | 2.926 | 2.938 | 4,045,514 | -0.06(-2.12%) |
Sep 16, 2005 | 2.892 | 3.005 | 2.891 | 3.002 | 6,473,128 | +0.13(+4.37%) |
Sep 15, 2005 | 2.834 | 2.899 | 2.821 | 2.876 | 5,107,658 | +0.05(+1.88%) |
Sep 14, 2005 | 2.877 | 2.902 | 2.799 | 2.823 | 3,827,787 | -0.06(-1.94%) |
Sep 13, 2005 | 2.877 | 2.927 | 2.873 | 2.879 | 3,837,377 | -0.02(-0.85%) |
Sep 12, 2005 | 2.913 | 2.949 | 2.861 | 2.904 | 5,672,541 | -0.00(-0.12%) |
Sep 09, 2005 | 2.858 | 2.921 | 2.844 | 2.907 | 4,229,295 | +0.05(+1.89%) |
Sep 08, 2005 | 2.875 | 2.890 | 2.813 | 2.853 | 4,213,700 | -0.01(-0.43%) |
Sep 07, 2005 | 2.952 | 2.989 | 2.846 | 2.866 | 7,858,966 | -0.02(-0.58%) |
Sep 06, 2005 | 2.877 | 2.917 | 2.852 | 2.882 | 4,015,527 | +0.01(+0.43%) |
Sep 02, 2005 | 2.904 | 2.929 | 2.860 | 2.870 | 4,530,045 | -0.00(-0.06%) |
Sep 01, 2005 | 2.815 | 2.898 | 2.812 | 2.872 | 4,731,556 | +0.08(+2.89%) |
Aug 31, 2005 | 2.744 | 2.791 | 2.682 | 2.791 | 6,035,500 | +0.07(+2.47%) |
Aug 30, 2005 | 2.774 | 2.781 | 2.712 | 2.724 | 5,754,971 | -0.05(-1.94%) |
Aug 29, 2005 | 2.690 | 2.786 | 2.686 | 2.778 | 5,166,880 | +0.07(+2.68%) |
Aug 26, 2005 | 2.709 | 2.732 | 2.639 | 2.705 | 4,810,546 | -0.02(-0.59%) |
Aug 25, 2005 | 2.616 | 2.755 | 2.616 | 2.721 | 7,058,740 | +0.08(+3.15%) |
Aug 24, 2005 | 2.755 | 2.761 | 2.632 | 2.638 | 12,849,724 | -0.15(-5.31%) |
Aug 23, 2005 | 2.919 | 2.934 | 2.775 | 2.786 | 5,696,890 | -0.14(-4.75%) |
Aug 22, 2005 | 2.873 | 2.964 | 2.873 | 2.925 | 4,177,603 | +0.07(+2.39%) |
Aug 19, 2005 | 2.846 | 2.893 | 2.827 | 2.857 | 4,566,402 | +0.03(+1.10%) |
Aug 18, 2005 | 2.885 | 2.909 | 2.809 | 2.826 | 6,728,472 | -0.10(-3.48%) |
Aug 17, 2005 | 2.936 | 3.024 | 2.921 | 2.927 | 7,457,689 | -0.02(-0.84%) |
Aug 16, 2005 | 3.086 | 3.095 | 2.949 | 2.952 | 6,745,377 | -0.13(-4.36%) |
Aug 15, 2005 | 3.088 | 3.111 | 3.020 | 3.087 | 6,906,425 | +0.01(+0.32%) |
Aug 12, 2005 | 3.081 | 3.106 | 2.993 | 3.077 | 3,372,621 | -0.01(-0.37%) |
Aug 11, 2005 | 3.058 | 3.135 | 3.043 | 3.089 | 5,057,316 | +0.02(+0.72%) |
Aug 10, 2005 | 3.091 | 3.135 | 3.038 | 3.066 | 7,608,807 | +0.01(+0.43%) |
Aug 09, 2005 | 3.007 | 3.094 | 3.007 | 3.053 | 10,128,363 | +0.06(+2.04%) |
Aug 08, 2005 | 2.830 | 3.000 | 2.821 | 2.992 | 8,237,723 | +0.15(+5.46%) |
Aug 05, 2005 | 2.881 | 2.920 | 2.803 | 2.837 | 4,749,557 | -0.05(-1.84%) |
Aug 04, 2005 | 2.938 | 2.950 | 2.886 | 2.890 | 4,433,890 | -0.07(-2.27%) |
Aug 03, 2005 | 2.974 | 3.011 | 2.921 | 2.958 | 6,577,005 | -0.01(-0.42%) |
Aug 02, 2005 | 2.857 | 3.020 | 2.852 | 2.970 | 6,756,109 | +0.13(+4.75%) |