Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.605 | 2.712 | 2.591 | 2.712 | 5,475 | -0.06(-2.28%) |
Nov 29, 2005 | 2.702 | 2.775 | 2.702 | 2.775 | 9,788 | +0.16(+5.97%) |
Nov 28, 2005 | 2.675 | 2.678 | 2.605 | 2.619 | 6,989 | -0.02(-0.79%) |
Nov 25, 2005 | 2.640 | 2.640 | 2.640 | 2.640 | 575 | -0.02(-0.65%) |
Nov 23, 2005 | 2.746 | 2.746 | 2.657 | 2.657 | 2,303 | +0.02(+0.79%) |
Nov 22, 2005 | 2.623 | 2.768 | 2.623 | 2.636 | 21,041 | -0.01(-0.41%) |
Nov 21, 2005 | 2.775 | 2.775 | 2.623 | 2.647 | 20,687 | -0.10(-3.53%) |
Nov 18, 2005 | 2.640 | 2.744 | 2.640 | 2.744 | 6,175 | +0.10(+3.95%) |
Nov 17, 2005 | 2.622 | 2.640 | 2.622 | 2.640 | 1,871 | +0.02(+0.90%) |
Nov 16, 2005 | 2.605 | 2.616 | 2.605 | 2.616 | 1,295 | +0.01(+0.43%) |
Nov 15, 2005 | 2.640 | 2.640 | 2.605 | 2.605 | 10,116 | -0.04(-1.44%) |
Nov 14, 2005 | 2.734 | 2.734 | 2.643 | 2.643 | 1,727 | -0.13(-4.76%) |
Nov 11, 2005 | 2.692 | 2.775 | 2.692 | 2.775 | 28,601 | +0.10(+3.90%) |
Nov 10, 2005 | 2.612 | 2.671 | 2.612 | 2.671 | 1,727 | +0.06(+2.26%) |
Nov 09, 2005 | 2.692 | 2.692 | 2.609 | 2.612 | 17,302 | +0.00(+0.13%) |
Nov 08, 2005 | 2.609 | 2.692 | 2.609 | 2.609 | 6,621 | +0.00(+0.13%) |
Nov 07, 2005 | 2.605 | 2.605 | 2.605 | 2.605 | 5,181 | +0.00(+0.00%) |
Nov 04, 2005 | 2.640 | 2.640 | 2.605 | 2.605 | 575 | -0.03(-1.32%) |
Nov 03, 2005 | 2.563 | 2.640 | 2.563 | 2.640 | 9,644 | +0.05(+2.01%) |
Nov 02, 2005 | 2.566 | 2.588 | 2.566 | 2.588 | 3,258 | +0.03(+1.22%) |
Nov 01, 2005 | 2.657 | 2.692 | 2.529 | 2.557 | 20,762 | +0.00(+0.00%) |
Oct 31, 2005 | 2.623 | 2.623 | 2.557 | 2.557 | 10,850 | -0.05(-1.87%) |
Oct 28, 2005 | 2.598 | 2.605 | 2.553 | 2.605 | 29,989 | +0.02(+0.62%) |
Oct 27, 2005 | 2.589 | 2.589 | 2.589 | 2.589 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 2.553 | 2.598 | 2.553 | 2.589 | 5,038 | +0.07(+2.81%) |
Oct 25, 2005 | 2.518 | 2.518 | 2.518 | 2.518 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 2.553 | 2.553 | 2.518 | 2.518 | 29,076 | -0.06(-2.16%) |
Oct 21, 2005 | 2.570 | 2.609 | 2.539 | 2.574 | 17,561 | -0.01(-0.54%) |
Oct 20, 2005 | 2.553 | 2.616 | 2.536 | 2.588 | 27,677 | -0.01(-0.40%) |
Oct 19, 2005 | 2.532 | 2.598 | 2.532 | 2.598 | 12,128 | +0.07(+2.61%) |
Oct 18, 2005 | 2.553 | 2.616 | 2.525 | 2.532 | 18,136 | +0.01(+0.27%) |
Oct 17, 2005 | 2.612 | 2.612 | 2.525 | 2.525 | 15,718 | -0.03(-1.36%) |
Oct 14, 2005 | 2.605 | 2.608 | 2.543 | 2.560 | 32,249 | -0.05(-1.73%) |
Oct 13, 2005 | 2.605 | 2.605 | 2.605 | 2.605 | 12,667 | -0.02(-0.66%) |
Oct 12, 2005 | 2.692 | 2.692 | 2.623 | 2.623 | 3,483 | +0.00(+0.00%) |
Oct 11, 2005 | 2.623 | 2.657 | 2.623 | 2.623 | 16,968 | +0.00(+0.00%) |
Oct 10, 2005 | 2.623 | 2.623 | 2.623 | 2.623 | 1,799 | +0.02(+0.67%) |
Oct 07, 2005 | 2.605 | 2.605 | 2.605 | 2.605 | 3,454 | -0.04(-1.45%) |
Oct 06, 2005 | 2.640 | 2.643 | 2.640 | 2.643 | 5,181 | +0.01(+0.26%) |
Oct 05, 2005 | 2.605 | 2.636 | 2.577 | 2.636 | 9,644 | +0.03(+1.20%) |
Oct 04, 2005 | 2.605 | 2.605 | 2.605 | 2.605 | 1,151 | -0.02(-0.66%) |
Oct 03, 2005 | 2.612 | 2.623 | 2.574 | 2.623 | 23,102 | +0.02(+0.67%) |
Sep 30, 2005 | 2.605 | 2.640 | 2.605 | 2.605 | 18,280 | +0.01(+0.54%) |
Sep 29, 2005 | 2.525 | 2.591 | 2.525 | 2.591 | 40,036 | +0.07(+2.75%) |
Sep 28, 2005 | 2.647 | 2.647 | 2.518 | 2.522 | 13,271 | -0.07(-2.55%) |
Sep 27, 2005 | 2.588 | 2.588 | 2.588 | 2.588 | 11,930 | +0.00(+0.00%) |
Sep 26, 2005 | 2.570 | 2.588 | 2.570 | 2.588 | 1,727 | +0.03(+1.22%) |
Sep 23, 2005 | 2.557 | 2.623 | 2.539 | 2.557 | 62,128 | -0.03(-1.34%) |
Sep 22, 2005 | 2.689 | 2.689 | 2.591 | 2.591 | 9,045 | -0.02(-0.67%) |
Sep 21, 2005 | 2.605 | 2.609 | 2.605 | 2.609 | 1,151 | +0.03(+1.02%) |
Sep 20, 2005 | 2.609 | 2.609 | 2.582 | 2.582 | 2,878 | -0.02(-0.88%) |
Sep 19, 2005 | 2.689 | 2.689 | 2.605 | 2.605 | 12,442 | -0.08(-3.10%) |
Sep 16, 2005 | 2.675 | 2.689 | 2.560 | 2.689 | 5,665 | +0.13(+5.02%) |
Sep 15, 2005 | 2.605 | 2.696 | 2.553 | 2.560 | 18,001 | -0.08(-3.15%) |
Sep 14, 2005 | 2.640 | 2.643 | 2.605 | 2.643 | 17,561 | +0.00(+0.00%) |
Sep 13, 2005 | 2.643 | 2.643 | 2.640 | 2.643 | 1,151 | -0.00(-0.13%) |
Sep 12, 2005 | 2.647 | 2.648 | 2.647 | 2.647 | 10,507 | -0.01(-0.20%) |
Sep 09, 2005 | 2.640 | 2.685 | 2.640 | 2.652 | 3,742 | +0.01(+0.33%) |
Sep 08, 2005 | 2.696 | 2.716 | 2.643 | 2.643 | 17,034 | -0.05(-1.93%) |
Sep 07, 2005 | 2.716 | 2.716 | 2.682 | 2.696 | 66,214 | +0.00(+0.00%) |
Sep 06, 2005 | 2.675 | 2.696 | 2.650 | 2.696 | 8,060 | +0.02(+0.78%) |
Sep 02, 2005 | 2.678 | 2.709 | 2.675 | 2.675 | 8,930 | +0.00(+0.00%) |