Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.640 | 2.660 | 2.450 | 2.450 | 58,210 | -0.08(-3.16%) |
Oct 28, 2005 | 2.730 | 2.780 | 2.530 | 2.530 | 76,656 | -0.13(-4.89%) |
Oct 27, 2005 | 2.548 | 2.740 | 2.548 | 2.660 | 26,910 | +0.07(+2.70%) |
Oct 26, 2005 | 2.600 | 2.710 | 2.510 | 2.590 | 19,412 | +0.00(+0.19%) |
Oct 25, 2005 | 2.400 | 2.680 | 2.400 | 2.585 | 23,584 | +0.12(+5.08%) |
Oct 24, 2005 | 2.360 | 2.590 | 2.360 | 2.460 | 26,977 | -0.04(-1.60%) |
Oct 21, 2005 | 2.430 | 2.590 | 2.430 | 2.500 | 19,846 | -0.09(-3.47%) |
Oct 20, 2005 | 2.440 | 2.680 | 2.440 | 2.590 | 28,575 | +0.02(+0.78%) |
Oct 19, 2005 | 2.640 | 2.640 | 2.490 | 2.570 | 8,400 | +0.07(+2.80%) |
Oct 18, 2005 | 2.530 | 2.680 | 2.350 | 2.500 | 30,150 | +0.04(+1.67%) |
Oct 17, 2005 | 2.680 | 2.680 | 2.250 | 2.459 | 60,063 | -0.03(-1.24%) |
Oct 14, 2005 | 2.490 | 2.510 | 2.450 | 2.490 | 3,940 | +0.08(+3.32%) |
Oct 13, 2005 | 2.400 | 2.520 | 2.400 | 2.410 | 17,814 | -0.12(-4.74%) |
Oct 12, 2005 | 2.500 | 2.540 | 2.348 | 2.530 | 11,288 | +0.03(+1.20%) |
Oct 11, 2005 | 2.540 | 2.600 | 2.500 | 2.500 | 99,939 | +0.00(+0.00%) |
Oct 10, 2005 | 2.530 | 2.550 | 2.490 | 2.500 | 92,350 | -0.02(-0.79%) |
Oct 07, 2005 | 2.520 | 2.590 | 2.510 | 2.520 | 51,440 | -0.05(-1.95%) |
Oct 06, 2005 | 2.584 | 2.620 | 2.520 | 2.570 | 53,829 | -0.05(-1.91%) |
Oct 05, 2005 | 2.510 | 2.680 | 2.510 | 2.620 | 24,414 | +0.01(+0.38%) |
Oct 04, 2005 | 2.640 | 2.700 | 2.550 | 2.610 | 26,878 | -0.04(-1.51%) |
Oct 03, 2005 | 2.550 | 2.650 | 2.550 | 2.650 | 65,461 | +0.09(+3.52%) |
Sep 30, 2005 | 2.650 | 2.650 | 2.480 | 2.560 | 25,599 | -0.12(-4.48%) |
Sep 29, 2005 | 2.570 | 2.700 | 2.430 | 2.680 | 91,175 | +0.13(+5.10%) |
Sep 28, 2005 | 2.470 | 2.570 | 2.400 | 2.550 | 82,416 | +0.11(+4.51%) |
Sep 27, 2005 | 2.450 | 2.450 | 2.310 | 2.440 | 50,393 | +0.04(+1.67%) |
Sep 26, 2005 | 2.510 | 2.510 | 2.360 | 2.400 | 37,690 | +0.06(+2.56%) |
Sep 23, 2005 | 2.340 | 2.420 | 2.310 | 2.340 | 9,377 | +0.02(+0.86%) |
Sep 22, 2005 | 2.320 | 2.450 | 2.300 | 2.320 | 20,840 | -0.08(-3.33%) |
Sep 21, 2005 | 2.440 | 2.450 | 2.350 | 2.400 | 67,992 | -0.03(-1.23%) |
Sep 20, 2005 | 2.490 | 2.540 | 2.420 | 2.430 | 52,875 | -0.07(-2.80%) |
Sep 19, 2005 | 2.600 | 2.620 | 2.500 | 2.500 | 64,750 | -0.14(-5.30%) |
Sep 16, 2005 | 2.560 | 2.640 | 2.550 | 2.640 | 8,717 | +0.07(+2.72%) |
Sep 15, 2005 | 2.620 | 2.650 | 2.530 | 2.570 | 38,585 | -0.04(-1.53%) |
Sep 14, 2005 | 2.640 | 2.680 | 2.550 | 2.610 | 69,400 | -0.04(-1.51%) |
Sep 13, 2005 | 2.650 | 2.670 | 2.530 | 2.650 | 59,080 | +0.04(+1.53%) |
Sep 12, 2005 | 2.580 | 2.740 | 2.580 | 2.610 | 37,655 | +0.00(+0.00%) |
Sep 09, 2005 | 2.590 | 2.710 | 2.500 | 2.610 | 75,426 | +0.03(+1.16%) |
Sep 08, 2005 | 2.530 | 2.590 | 2.510 | 2.580 | 77,777 | +0.05(+1.98%) |
Sep 07, 2005 | 2.600 | 2.740 | 2.530 | 2.530 | 82,094 | -0.14(-5.24%) |
Sep 06, 2005 | 2.690 | 2.770 | 2.610 | 2.670 | 145,910 | -0.01(-0.37%) |
Sep 02, 2005 | 2.690 | 2.750 | 2.660 | 2.680 | 30,983 | +0.03(+1.13%) |
Sep 01, 2005 | 2.640 | 2.850 | 2.640 | 2.650 | 50,120 | -0.05(-1.85%) |
Aug 31, 2005 | 2.650 | 2.858 | 2.600 | 2.700 | 50,350 | +0.01(+0.37%) |
Aug 30, 2005 | 2.740 | 2.860 | 2.650 | 2.690 | 95,189 | -0.11(-3.93%) |
Aug 29, 2005 | 2.750 | 2.840 | 2.710 | 2.800 | 28,329 | +0.02(+0.72%) |
Aug 26, 2005 | 2.850 | 2.850 | 2.760 | 2.780 | 28,221 | -0.03(-1.07%) |
Aug 25, 2005 | 2.700 | 2.890 | 2.700 | 2.810 | 28,892 | +0.10(+3.69%) |
Aug 24, 2005 | 2.750 | 2.770 | 2.650 | 2.710 | 29,650 | -0.04(-1.45%) |
Aug 23, 2005 | 2.810 | 2.820 | 2.680 | 2.750 | 62,477 | -0.07(-2.48%) |
Aug 22, 2005 | 2.900 | 3.630 | 2.600 | 2.820 | 260,083 | +0.30(+11.90%) |
Aug 19, 2005 | 2.380 | 2.640 | 2.380 | 2.520 | 57,795 | +0.15(+6.33%) |
Aug 18, 2005 | 2.380 | 2.400 | 2.250 | 2.370 | 122,975 | +0.00(+0.00%) |
Aug 17, 2005 | 2.620 | 2.620 | 2.350 | 2.370 | 181,583 | -0.15(-5.95%) |
Aug 16, 2005 | 2.630 | 2.640 | 2.510 | 2.520 | 61,974 | -0.11(-4.18%) |
Aug 15, 2005 | 2.620 | 2.730 | 2.570 | 2.630 | 47,713 | -0.03(-1.13%) |
Aug 12, 2005 | 2.750 | 2.790 | 2.630 | 2.660 | 71,007 | -0.14(-5.00%) |
Aug 11, 2005 | 2.930 | 3.000 | 2.610 | 2.800 | 237,802 | -0.22(-7.28%) |
Aug 10, 2005 | 3.021 | 3.070 | 2.930 | 3.020 | 59,580 | -0.00(-0.01%) |
Aug 09, 2005 | 3.200 | 3.200 | 2.950 | 3.020 | 56,806 | -0.14(-4.43%) |
Aug 08, 2005 | 3.120 | 3.230 | 3.020 | 3.160 | 30,421 | -0.04(-1.25%) |
Aug 05, 2005 | 3.080 | 3.250 | 3.000 | 3.200 | 223,773 | +0.13(+4.23%) |
Aug 04, 2005 | 3.280 | 3.350 | 3.070 | 3.070 | 184,610 | -0.24(-7.25%) |
Aug 03, 2005 | 3.280 | 3.330 | 3.210 | 3.310 | 33,670 | +0.00(+0.00%) |
Aug 02, 2005 | 3.270 | 3.332 | 3.250 | 3.310 | 34,222 | +0.01(+0.31%) |