Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.307 | 2.322 | 2.293 | 2.322 | 5,035,541 | +0.02(+0.97%) |
Nov 29, 2005 | 2.303 | 2.319 | 2.288 | 2.300 | 2,885,161 | +0.00(+0.07%) |
Nov 28, 2005 | 2.327 | 2.333 | 2.297 | 2.298 | 4,065,127 | -0.03(-1.31%) |
Nov 25, 2005 | 2.335 | 2.335 | 2.319 | 2.329 | 988,401 | -0.01(-0.29%) |
Nov 23, 2005 | 2.335 | 2.352 | 2.330 | 2.336 | 8,177,920 | +0.00(+0.05%) |
Nov 22, 2005 | 2.307 | 2.337 | 2.271 | 2.334 | 9,915,493 | +0.08(+3.32%) |
Nov 21, 2005 | 2.229 | 2.265 | 2.220 | 2.259 | 3,769,236 | +0.03(+1.42%) |
Nov 18, 2005 | 2.231 | 2.235 | 2.210 | 2.228 | 2,373,422 | +0.00(+0.02%) |
Nov 17, 2005 | 2.199 | 2.227 | 2.186 | 2.227 | 3,592,061 | +0.04(+1.60%) |
Nov 16, 2005 | 2.197 | 2.222 | 2.182 | 2.192 | 4,557,079 | -0.01(-0.30%) |
Nov 15, 2005 | 2.213 | 2.234 | 2.189 | 2.199 | 4,289,069 | -0.01(-0.63%) |
Nov 14, 2005 | 2.196 | 2.225 | 2.192 | 2.213 | 4,232,409 | +0.02(+0.76%) |
Nov 11, 2005 | 2.191 | 2.204 | 2.179 | 2.196 | 4,080,416 | +0.01(+0.23%) |
Nov 10, 2005 | 2.178 | 2.203 | 2.157 | 2.191 | 5,871,051 | +0.01(+0.64%) |
Nov 09, 2005 | 2.170 | 2.195 | 2.144 | 2.177 | 4,830,486 | +0.01(+0.33%) |
Nov 08, 2005 | 2.211 | 2.211 | 2.147 | 2.170 | 5,523,896 | -0.04(-1.98%) |
Nov 07, 2005 | 2.212 | 2.224 | 2.195 | 2.214 | 4,188,340 | +0.00(+0.10%) |
Nov 04, 2005 | 2.221 | 2.227 | 2.193 | 2.212 | 3,788,123 | -0.01(-0.23%) |
Nov 03, 2005 | 2.224 | 2.231 | 2.207 | 2.217 | 4,241,402 | -0.00(-0.23%) |
Nov 02, 2005 | 2.199 | 2.228 | 2.199 | 2.222 | 6,099,489 | +0.02(+0.86%) |
Nov 01, 2005 | 2.215 | 2.217 | 2.183 | 2.203 | 7,613,120 | -0.02(-0.88%) |
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%) |