Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.537 | 2.545 | 2.505 | 2.513 | 4,831,222 | -0.05(-1.89%) |
Dec 29, 2005 | 2.593 | 2.609 | 2.553 | 2.561 | 4,737,228 | -0.04(-1.55%) |
Dec 28, 2005 | 2.577 | 2.625 | 2.545 | 2.601 | 6,094,127 | -0.02(-0.92%) |
Dec 27, 2005 | 2.682 | 2.682 | 2.609 | 2.625 | 4,311,086 | -0.03(-1.21%) |
Dec 23, 2005 | 2.601 | 2.658 | 2.577 | 2.658 | 8,063,419 | +0.13(+5.10%) |
Dec 22, 2005 | 2.545 | 2.545 | 2.497 | 2.529 | 3,398,581 | +0.00(+0.00%) |
Dec 21, 2005 | 2.505 | 2.553 | 2.497 | 2.529 | 17,351,874 | +0.02(+0.96%) |
Dec 20, 2005 | 2.529 | 2.545 | 2.497 | 2.505 | 10,106,715 | +0.00(+0.00%) |
Dec 19, 2005 | 2.561 | 2.577 | 2.505 | 2.505 | 5,213,533 | -0.03(-1.27%) |
Dec 16, 2005 | 2.529 | 2.561 | 2.513 | 2.537 | 7,884,122 | +0.02(+0.96%) |
Dec 15, 2005 | 2.489 | 2.521 | 2.489 | 2.513 | 6,010,438 | +0.02(+0.97%) |
Dec 14, 2005 | 2.472 | 2.497 | 2.464 | 2.489 | 6,635,869 | -0.06(-2.22%) |
Dec 13, 2005 | 2.537 | 2.577 | 2.513 | 2.545 | 7,843,892 | -0.02(-0.63%) |
Dec 12, 2005 | 2.545 | 2.585 | 2.545 | 2.561 | 2,378,919 | -0.02(-0.63%) |
Dec 09, 2005 | 2.601 | 2.609 | 2.569 | 2.577 | 3,985,643 | -0.04(-1.54%) |
Dec 08, 2005 | 2.634 | 2.642 | 2.593 | 2.617 | 7,495,478 | -0.05(-1.81%) |
Dec 07, 2005 | 2.674 | 2.674 | 2.634 | 2.666 | 9,362,581 | -0.02(-0.60%) |
Dec 06, 2005 | 2.650 | 2.714 | 2.601 | 2.682 | 13,127,207 | +0.02(+0.91%) |
Dec 05, 2005 | 2.642 | 2.682 | 2.625 | 2.658 | 10,070,086 | +0.06(+2.48%) |
Dec 02, 2005 | 2.593 | 2.609 | 2.545 | 2.593 | 4,875,178 | +0.02(+0.94%) |
Dec 01, 2005 | 2.521 | 2.585 | 2.513 | 2.569 | 12,225,133 | +0.08(+3.24%) |
Nov 30, 2005 | 2.472 | 2.505 | 2.456 | 2.489 | 8,202,859 | +0.02(+0.98%) |
Nov 29, 2005 | 2.456 | 2.513 | 2.448 | 2.464 | 4,034,689 | -0.05(-1.92%) |
Nov 28, 2005 | 2.537 | 2.577 | 2.497 | 2.513 | 4,779,196 | -0.09(-3.41%) |
Nov 25, 2005 | 2.593 | 2.609 | 2.561 | 2.601 | 9,159,568 | +0.03(+1.25%) |
Nov 23, 2005 | 2.464 | 2.593 | 2.448 | 2.569 | 28,509,168 | +0.17(+7.05%) |
Nov 22, 2005 | 2.408 | 2.416 | 2.352 | 2.400 | 18,563,746 | -0.04(-1.65%) |
Nov 21, 2005 | 2.448 | 2.464 | 2.432 | 2.440 | 4,155,380 | -0.02(-0.66%) |
Nov 18, 2005 | 2.472 | 2.481 | 2.448 | 2.456 | 6,142,428 | -0.01(-0.33%) |
Nov 17, 2005 | 2.408 | 2.481 | 2.408 | 2.464 | 4,222,430 | +0.02(+0.99%) |
Nov 16, 2005 | 2.432 | 2.448 | 2.400 | 2.440 | 3,267,584 | -0.01(-0.33%) |
Nov 15, 2005 | 2.489 | 2.489 | 2.416 | 2.448 | 7,885,115 | -0.10(-3.80%) |
Nov 14, 2005 | 2.553 | 2.577 | 2.505 | 2.545 | 2,701,133 | -0.02(-0.63%) |
Nov 11, 2005 | 2.553 | 2.634 | 2.553 | 2.561 | 4,096,649 | +0.04(+1.60%) |
Nov 10, 2005 | 2.497 | 2.529 | 2.456 | 2.521 | 7,012,716 | +0.05(+1.95%) |
Nov 09, 2005 | 2.400 | 2.472 | 2.392 | 2.472 | 9,373,260 | +0.14(+5.86%) |
Nov 08, 2005 | 2.311 | 2.352 | 2.311 | 2.336 | 7,491,753 | -0.01(-0.34%) |
Nov 07, 2005 | 2.303 | 2.344 | 2.271 | 2.344 | 6,557,892 | -0.01(-0.34%) |
Nov 04, 2005 | 2.392 | 2.400 | 2.311 | 2.352 | 3,484,256 | -0.02(-0.68%) |
Nov 03, 2005 | 2.352 | 2.408 | 2.336 | 2.368 | 8,844,431 | -0.04(-1.67%) |
Nov 02, 2005 | 2.303 | 2.416 | 2.303 | 2.408 | 6,228,849 | +0.12(+5.28%) |
Nov 01, 2005 | 2.295 | 2.303 | 2.255 | 2.287 | 3,892,642 | -0.06(-2.74%) |
Oct 31, 2005 | 2.344 | 2.376 | 2.336 | 2.352 | 4,841,528 | +0.06(+2.46%) |
Oct 28, 2005 | 2.239 | 2.344 | 2.223 | 2.295 | 6,778,785 | +0.04(+1.79%) |
Oct 27, 2005 | 2.255 | 2.263 | 2.158 | 2.255 | 14,346,405 | -0.11(-4.76%) |
Oct 26, 2005 | 2.400 | 2.400 | 2.352 | 2.368 | 5,081,171 | -0.08(-3.29%) |
Oct 25, 2005 | 2.472 | 2.481 | 2.432 | 2.448 | 3,198,920 | -0.06(-2.25%) |
Oct 24, 2005 | 2.481 | 2.529 | 2.481 | 2.505 | 5,015,114 | -0.01(-0.32%) |
Oct 21, 2005 | 2.497 | 2.529 | 2.481 | 2.513 | 2,257,608 | +0.02(+0.65%) |
Oct 20, 2005 | 2.537 | 2.545 | 2.497 | 2.497 | 3,421,552 | -0.06(-2.21%) |
Oct 19, 2005 | 2.521 | 2.561 | 2.481 | 2.553 | 10,132,542 | -0.03(-1.25%) |
Oct 18, 2005 | 2.593 | 2.619 | 2.577 | 2.585 | 1,839,040 | -0.02(-0.62%) |
Oct 17, 2005 | 2.601 | 2.617 | 2.577 | 2.601 | 1,140,103 | -0.02(-0.62%) |
Oct 14, 2005 | 2.617 | 2.625 | 2.553 | 2.617 | 7,176,741 | +0.02(+0.93%) |
Oct 13, 2005 | 2.617 | 2.634 | 2.553 | 2.593 | 5,633,839 | +0.02(+0.63%) |
Oct 12, 2005 | 2.561 | 2.601 | 2.545 | 2.577 | 4,844,012 | -0.06(-2.14%) |
Oct 11, 2005 | 2.690 | 2.706 | 2.601 | 2.634 | 7,714,882 | -0.08(-2.97%) |
Oct 10, 2005 | 2.754 | 2.762 | 2.706 | 2.714 | 3,120,446 | -0.03(-1.17%) |
Oct 07, 2005 | 2.770 | 2.787 | 2.738 | 2.746 | 4,582,267 | -0.03(-1.16%) |
Oct 06, 2005 | 2.827 | 2.843 | 2.770 | 2.779 | 5,169,578 | -0.06(-2.27%) |
Oct 05, 2005 | 2.867 | 2.891 | 2.827 | 2.843 | 5,382,649 | -0.08(-2.75%) |
Oct 04, 2005 | 2.915 | 2.956 | 2.891 | 2.923 | 4,403,466 | +0.02(+0.55%) |