Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.580 | 2.635 | 2.514 | 2.567 | 255,934 | +0.01(+0.52%) |
Oct 28, 2005 | 2.486 | 2.582 | 2.486 | 2.554 | 57,835 | -0.02(-0.94%) |
Oct 27, 2005 | 2.543 | 2.578 | 2.536 | 2.578 | 180,793 | +0.04(+1.38%) |
Oct 26, 2005 | 2.611 | 2.690 | 2.495 | 2.543 | 382,990 | -0.07(-2.61%) |
Oct 25, 2005 | 2.565 | 2.613 | 2.565 | 2.611 | 169,863 | -0.03(-1.25%) |
Oct 24, 2005 | 2.734 | 2.734 | 2.486 | 2.644 | 188,535 | -0.04(-1.31%) |
Oct 21, 2005 | 2.725 | 2.725 | 2.650 | 2.679 | 122,957 | -0.02(-0.89%) |
Oct 20, 2005 | 2.646 | 2.749 | 2.633 | 2.703 | 170,774 | +0.09(+3.27%) |
Oct 19, 2005 | 2.655 | 2.666 | 2.196 | 2.617 | 393,920 | -0.07(-2.61%) |
Oct 18, 2005 | 2.626 | 2.697 | 2.626 | 2.688 | 102,464 | -0.01(-0.49%) |
Oct 17, 2005 | 2.787 | 2.787 | 2.690 | 2.701 | 194,455 | -0.03(-1.20%) |
Oct 14, 2005 | 2.767 | 2.789 | 2.681 | 2.734 | 255,934 | +0.04(+1.63%) |
Oct 13, 2005 | 2.723 | 2.749 | 2.688 | 2.690 | 196,732 | -0.05(-2.00%) |
Oct 12, 2005 | 2.771 | 2.837 | 2.745 | 2.745 | 237,718 | -0.03(-0.95%) |
Oct 11, 2005 | 2.929 | 2.929 | 2.771 | 2.771 | 382,990 | -0.03(-1.17%) |
Oct 10, 2005 | 2.751 | 2.927 | 2.751 | 2.804 | 98,821 | +0.06(+2.16%) |
Oct 07, 2005 | 2.721 | 2.809 | 2.692 | 2.745 | 186,258 | -0.03(-1.19%) |
Oct 06, 2005 | 2.806 | 2.822 | 2.635 | 2.778 | 530,540 | -0.03(-0.94%) |
Oct 05, 2005 | 2.934 | 2.980 | 2.708 | 2.804 | 836,113 | -0.20(-6.79%) |
Oct 04, 2005 | 3.015 | 3.015 | 2.958 | 3.008 | 176,694 | -0.01(-0.22%) |
Oct 03, 2005 | 3.019 | 3.050 | 2.861 | 3.015 | 368,873 | +0.02(+0.59%) |
Sep 30, 2005 | 3.065 | 3.065 | 2.938 | 2.997 | 127,056 | +0.03(+0.89%) |
Sep 29, 2005 | 3.107 | 3.107 | 2.912 | 2.971 | 210,849 | -0.11(-3.63%) |
Sep 28, 2005 | 3.127 | 3.158 | 3.041 | 3.083 | 191,267 | -0.04(-1.40%) |
Sep 27, 2005 | 3.147 | 3.147 | 3.096 | 3.127 | 124,779 | +0.03(+1.06%) |
Sep 26, 2005 | 3.184 | 3.184 | 3.074 | 3.094 | 316,047 | -0.07(-2.15%) |
Sep 23, 2005 | 3.151 | 3.162 | 3.076 | 3.162 | 378,892 | +0.03(+1.05%) |
Sep 22, 2005 | 3.118 | 3.140 | 3.092 | 3.129 | 590,197 | +0.04(+1.14%) |
Sep 21, 2005 | 3.129 | 3.184 | 3.063 | 3.094 | 2,052,028 | -0.01(-0.21%) |
Sep 20, 2005 | 2.940 | 3.112 | 2.940 | 3.101 | 2,142,198 | +0.25(+8.62%) |
Sep 19, 2005 | 2.800 | 2.855 | 2.800 | 2.855 | 19,126 | +0.06(+2.04%) |
Sep 16, 2005 | 2.855 | 2.855 | 2.787 | 2.798 | 156,201 | -0.01(-0.39%) |
Sep 15, 2005 | 2.587 | 2.822 | 2.587 | 2.809 | 299,197 | +0.07(+2.73%) |
Sep 14, 2005 | 2.734 | 2.778 | 2.716 | 2.734 | 124,779 | -0.01(-0.24%) |
Sep 13, 2005 | 2.644 | 2.743 | 2.642 | 2.740 | 344,281 | +0.06(+2.21%) |
Sep 12, 2005 | 2.668 | 2.681 | 2.624 | 2.681 | 190,356 | +0.04(+1.33%) |
Sep 09, 2005 | 2.668 | 2.668 | 2.596 | 2.646 | 209,028 | +0.02(+0.84%) |
Sep 08, 2005 | 2.657 | 2.657 | 2.604 | 2.624 | 122,957 | -0.02(-0.83%) |
Sep 07, 2005 | 2.589 | 2.657 | 2.589 | 2.646 | 131,154 | +0.02(+0.58%) |
Sep 06, 2005 | 2.607 | 2.646 | 2.607 | 2.631 | 262,765 | -0.00(-0.17%) |
Sep 02, 2005 | 2.598 | 2.646 | 2.591 | 2.635 | 66,032 | +0.01(+0.42%) |
Sep 01, 2005 | 2.692 | 2.692 | 2.624 | 2.624 | 170,774 | -0.07(-2.45%) |
Aug 31, 2005 | 2.569 | 2.690 | 2.541 | 2.690 | 273,239 | +0.06(+2.42%) |
Aug 30, 2005 | 2.609 | 2.648 | 2.609 | 2.626 | 239,540 | -0.02(-0.83%) |
Aug 29, 2005 | 2.789 | 2.798 | 2.582 | 2.648 | 573,803 | -0.04(-1.31%) |
Aug 26, 2005 | 2.756 | 2.758 | 2.644 | 2.683 | 122,957 | -0.06(-2.24%) |
Aug 25, 2005 | 2.745 | 2.745 | 2.639 | 2.745 | 76,507 | +0.07(+2.71%) |
Aug 24, 2005 | 2.679 | 2.679 | 2.633 | 2.672 | 94,267 | -0.03(-1.22%) |
Aug 23, 2005 | 2.723 | 2.723 | 2.646 | 2.705 | 255,934 | -0.02(-0.56%) |
Aug 22, 2005 | 2.723 | 2.723 | 2.646 | 2.721 | 173,962 | +0.01(+0.32%) |
Aug 19, 2005 | 2.639 | 2.712 | 2.637 | 2.712 | 418,056 | +0.02(+0.82%) |
Aug 18, 2005 | 2.617 | 2.690 | 2.617 | 2.690 | 98,366 | +0.00(+0.00%) |
Aug 17, 2005 | 2.626 | 2.692 | 2.626 | 2.690 | 195,366 | +0.02(+0.74%) |
Aug 16, 2005 | 2.690 | 2.716 | 2.661 | 2.670 | 145,272 | -0.04(-1.54%) |
Aug 15, 2005 | 2.672 | 2.718 | 2.672 | 2.712 | 102,920 | +0.02(+0.82%) |
Aug 12, 2005 | 2.690 | 2.718 | 2.664 | 2.690 | 68,309 | -0.00(-0.08%) |
Aug 11, 2005 | 2.686 | 2.721 | 2.659 | 2.692 | 198,554 | +0.00(+0.08%) |
Aug 10, 2005 | 2.648 | 2.712 | 2.646 | 2.690 | 248,647 | +0.00(+0.00%) |
Aug 09, 2005 | 2.637 | 2.701 | 2.637 | 2.690 | 244,549 | +0.00(+0.00%) |
Aug 08, 2005 | 2.679 | 2.714 | 2.642 | 2.690 | 132,976 | -0.04(-1.61%) |
Aug 05, 2005 | 2.697 | 2.745 | 2.697 | 2.734 | 232,253 | -0.01(-0.32%) |
Aug 04, 2005 | 2.745 | 2.765 | 2.725 | 2.743 | 73,774 | +0.01(+0.32%) |
Aug 03, 2005 | 2.712 | 2.767 | 2.703 | 2.734 | 148,004 | +0.02(+0.81%) |
Aug 02, 2005 | 2.675 | 2.725 | 2.666 | 2.712 | 76,507 | +0.00(+0.00%) |