Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.232 | 2.257 | 2.216 | 2.257 | 1,440,969 | +0.01(+0.61%) |
Dec 29, 2005 | 2.251 | 2.259 | 2.229 | 2.243 | 1,105,953 | -0.01(-0.24%) |
Dec 28, 2005 | 2.257 | 2.270 | 2.240 | 2.248 | 903,403 | -0.01(-0.48%) |
Dec 27, 2005 | 2.273 | 2.289 | 2.257 | 2.259 | 922,851 | -0.02(-0.72%) |
Dec 23, 2005 | 2.284 | 2.292 | 2.262 | 2.276 | 540,867 | +0.00(+0.12%) |
Dec 22, 2005 | 2.254 | 2.286 | 2.254 | 2.273 | 983,763 | +0.01(+0.36%) |
Dec 21, 2005 | 2.265 | 2.289 | 2.248 | 2.265 | 1,122,833 | +0.00(+0.12%) |
Dec 20, 2005 | 2.286 | 2.297 | 2.262 | 2.262 | 1,231,814 | -0.02(-0.84%) |
Dec 19, 2005 | 2.303 | 2.316 | 2.276 | 2.281 | 1,854,142 | -0.02(-0.71%) |
Dec 16, 2005 | 2.276 | 2.308 | 2.276 | 2.297 | 930,924 | +0.01(+0.60%) |
Dec 15, 2005 | 2.303 | 2.314 | 2.278 | 2.284 | 1,321,714 | -0.02(-0.71%) |
Dec 14, 2005 | 2.303 | 2.325 | 2.284 | 2.300 | 1,333,456 | -0.01(-0.47%) |
Dec 13, 2005 | 2.316 | 2.327 | 2.297 | 2.311 | 1,018,255 | -0.01(-0.24%) |
Dec 12, 2005 | 2.322 | 2.346 | 2.316 | 2.316 | 820,475 | -0.01(-0.58%) |
Dec 09, 2005 | 2.336 | 2.355 | 2.330 | 2.330 | 638,106 | -0.01(-0.47%) |
Dec 08, 2005 | 2.357 | 2.368 | 2.330 | 2.341 | 841,390 | -0.02(-0.69%) |
Dec 07, 2005 | 2.368 | 2.379 | 2.336 | 2.357 | 947,803 | -0.02(-1.03%) |
Dec 06, 2005 | 2.390 | 2.398 | 2.371 | 2.382 | 927,988 | -0.01(-0.57%) |
Dec 05, 2005 | 2.395 | 2.398 | 2.376 | 2.395 | 827,447 | +0.01(+0.23%) |
Dec 02, 2005 | 2.406 | 2.415 | 2.376 | 2.390 | 757,728 | -0.02(-0.68%) |
Dec 01, 2005 | 2.387 | 2.409 | 2.385 | 2.406 | 1,022,291 | +0.02(+0.80%) |
Nov 30, 2005 | 2.406 | 2.409 | 2.379 | 2.387 | 972,388 | -0.02(-0.79%) |
Nov 29, 2005 | 2.404 | 2.423 | 2.390 | 2.406 | 950,738 | +0.00(+0.11%) |
Nov 28, 2005 | 2.431 | 2.431 | 2.401 | 2.404 | 1,094,211 | -0.02(-0.68%) |
Nov 25, 2005 | 2.417 | 2.425 | 2.406 | 2.420 | 325,107 | +0.01(+0.34%) |
Nov 23, 2005 | 2.398 | 2.423 | 2.398 | 2.412 | 599,945 | +0.01(+0.34%) |
Nov 22, 2005 | 2.379 | 2.404 | 2.374 | 2.404 | 787,450 | +0.01(+0.46%) |
Nov 21, 2005 | 2.390 | 2.398 | 2.376 | 2.393 | 701,954 | +0.01(+0.34%) |
Nov 18, 2005 | 2.382 | 2.385 | 2.368 | 2.385 | 609,485 | +0.01(+0.57%) |
Nov 17, 2005 | 2.363 | 2.385 | 2.363 | 2.371 | 860,838 | +0.00(+0.00%) |
Nov 16, 2005 | 2.376 | 2.390 | 2.366 | 2.371 | 754,426 | -0.01(-0.46%) |
Nov 15, 2005 | 2.406 | 2.412 | 2.379 | 2.382 | 667,828 | -0.02(-1.02%) |
Nov 14, 2005 | 2.404 | 2.412 | 2.387 | 2.406 | 614,255 | +0.00(+0.00%) |
Nov 11, 2005 | 2.395 | 2.406 | 2.385 | 2.406 | 605,082 | +0.01(+0.46%) |
Nov 10, 2005 | 2.376 | 2.395 | 2.368 | 2.395 | 731,676 | +0.01(+0.34%) |
Nov 09, 2005 | 2.371 | 2.393 | 2.371 | 2.387 | 620,126 | +0.02(+0.81%) |
Nov 08, 2005 | 2.371 | 2.387 | 2.366 | 2.368 | 728,006 | -0.08(-3.12%) |
Nov 07, 2005 | 2.439 | 2.450 | 2.425 | 2.445 | 746,353 | +0.01(+0.34%) |
Nov 04, 2005 | 2.425 | 2.436 | 2.412 | 2.436 | 656,453 | +0.02(+0.90%) |
Nov 03, 2005 | 2.415 | 2.445 | 2.412 | 2.415 | 622,328 | -0.01(-0.56%) |
Nov 02, 2005 | 2.404 | 2.431 | 2.401 | 2.428 | 597,376 | +0.02(+0.91%) |
Nov 01, 2005 | 2.412 | 2.420 | 2.401 | 2.406 | 517,750 | -0.01(-0.23%) |
Oct 31, 2005 | 2.390 | 2.417 | 2.390 | 2.412 | 944,500 | +0.02(+0.80%) |
Oct 28, 2005 | 2.360 | 2.395 | 2.360 | 2.393 | 506,375 | +0.03(+1.37%) |
Oct 27, 2005 | 2.387 | 2.390 | 2.360 | 2.360 | 578,295 | -0.02(-1.02%) |
Oct 26, 2005 | 2.398 | 2.412 | 2.371 | 2.385 | 580,497 | -0.01(-0.23%) |
Oct 25, 2005 | 2.385 | 2.390 | 2.368 | 2.390 | 519,585 | +0.01(+0.23%) |
Oct 24, 2005 | 2.330 | 2.385 | 2.330 | 2.385 | 756,628 | +0.03(+1.16%) |
Oct 21, 2005 | 2.344 | 2.357 | 2.316 | 2.357 | 914,778 | +0.03(+1.29%) |
Oct 20, 2005 | 2.333 | 2.374 | 2.308 | 2.327 | 943,766 | -0.03(-1.39%) |
Oct 19, 2005 | 2.336 | 2.360 | 2.289 | 2.360 | 1,558,022 | +0.02(+0.70%) |
Oct 18, 2005 | 2.357 | 2.371 | 2.330 | 2.344 | 1,154,756 | -0.03(-1.26%) |
Oct 17, 2005 | 2.371 | 2.376 | 2.344 | 2.374 | 678,103 | -0.00(-0.11%) |
Oct 14, 2005 | 2.363 | 2.376 | 2.336 | 2.376 | 635,905 | +0.01(+0.46%) |
Oct 13, 2005 | 2.371 | 2.382 | 2.327 | 2.366 | 1,008,348 | -0.01(-0.23%) |
Oct 12, 2005 | 2.382 | 2.390 | 2.346 | 2.371 | 703,788 | -0.02(-0.91%) |
Oct 11, 2005 | 2.409 | 2.409 | 2.382 | 2.393 | 580,130 | +0.01(+0.46%) |
Oct 10, 2005 | 2.417 | 2.417 | 2.379 | 2.382 | 564,352 | -0.02(-0.91%) |
Oct 07, 2005 | 2.390 | 2.409 | 2.376 | 2.404 | 405,467 | +0.02(+1.03%) |
Oct 06, 2005 | 2.382 | 2.406 | 2.366 | 2.379 | 842,858 | -0.03(-1.24%) |
Oct 05, 2005 | 2.420 | 2.423 | 2.398 | 2.409 | 560,315 | -0.01(-0.45%) |
Oct 04, 2005 | 2.439 | 2.447 | 2.420 | 2.420 | 716,998 | -0.02(-0.78%) |