Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.800 | 2.970 | 2.740 | 2.920 | 1,214,723 | +0.14(+5.04%) |
Dec 29, 2005 | 2.620 | 2.780 | 2.600 | 2.780 | 701,730 | +0.15(+5.70%) |
Dec 28, 2005 | 2.550 | 2.670 | 2.510 | 2.630 | 451,800 | +0.06(+2.33%) |
Dec 27, 2005 | 2.580 | 2.600 | 2.500 | 2.570 | 245,600 | +0.00(+0.00%) |
Dec 23, 2005 | 2.610 | 2.680 | 2.569 | 2.570 | 202,057 | -0.07(-2.65%) |
Dec 22, 2005 | 2.670 | 2.670 | 2.550 | 2.640 | 263,237 | +0.03(+1.15%) |
Dec 21, 2005 | 2.550 | 2.680 | 2.410 | 2.610 | 416,859 | +0.08(+3.16%) |
Dec 20, 2005 | 2.510 | 2.650 | 2.350 | 2.530 | 374,551 | +0.03(+1.20%) |
Dec 19, 2005 | 2.510 | 2.610 | 2.470 | 2.500 | 426,216 | +0.03(+1.21%) |
Dec 16, 2005 | 2.690 | 2.690 | 2.440 | 2.470 | 586,016 | -0.12(-4.63%) |
Dec 15, 2005 | 2.610 | 2.800 | 2.410 | 2.590 | 1,543,939 | +0.21(+8.82%) |
Dec 14, 2005 | 2.250 | 2.420 | 2.200 | 2.380 | 345,865 | +0.08(+3.48%) |
Dec 13, 2005 | 2.320 | 2.320 | 2.070 | 2.300 | 333,673 | +0.06(+2.68%) |
Dec 12, 2005 | 2.390 | 2.390 | 2.100 | 2.240 | 257,057 | -0.06(-2.61%) |
Dec 09, 2005 | 2.260 | 2.410 | 2.260 | 2.300 | 528,754 | +0.04(+1.77%) |
Dec 08, 2005 | 2.210 | 2.320 | 2.150 | 2.260 | 620,767 | +0.06(+2.73%) |
Dec 07, 2005 | 2.080 | 2.210 | 2.000 | 2.200 | 240,563 | +0.15(+7.32%) |
Dec 06, 2005 | 2.020 | 2.080 | 2.010 | 2.050 | 228,401 | +0.02(+0.99%) |
Dec 05, 2005 | 2.080 | 2.090 | 1.970 | 2.030 | 158,839 | -0.05(-2.40%) |
Dec 02, 2005 | 2.090 | 2.090 | 2.010 | 2.080 | 182,768 | +0.03(+1.27%) |
Dec 01, 2005 | 2.070 | 2.140 | 2.020 | 2.054 | 242,379 | +0.02(+1.18%) |
Nov 30, 2005 | 1.850 | 2.060 | 1.830 | 2.030 | 514,679 | +0.18(+9.73%) |
Nov 29, 2005 | 2.020 | 2.020 | 1.790 | 1.850 | 436,099 | -0.20(-9.76%) |
Nov 28, 2005 | 2.220 | 2.220 | 1.990 | 2.050 | 288,597 | -0.15(-6.82%) |
Nov 25, 2005 | 2.200 | 2.200 | 2.120 | 2.200 | 201,826 | +0.06(+2.80%) |
Nov 23, 2005 | 2.050 | 2.200 | 2.040 | 2.140 | 643,320 | +0.04(+1.90%) |
Nov 22, 2005 | 1.930 | 2.130 | 1.910 | 2.100 | 885,495 | +0.20(+10.53%) |
Nov 21, 2005 | 1.820 | 1.990 | 1.800 | 1.900 | 191,919 | +0.05(+2.70%) |
Nov 18, 2005 | 1.860 | 1.860 | 1.770 | 1.850 | 336,827 | +0.02(+1.09%) |
Nov 17, 2005 | 1.830 | 1.850 | 1.780 | 1.830 | 201,217 | -0.02(-1.08%) |
Nov 16, 2005 | 1.810 | 1.920 | 1.780 | 1.850 | 167,430 | +0.05(+2.78%) |
Nov 15, 2005 | 1.780 | 1.840 | 1.770 | 1.800 | 57,434 | -0.02(-1.10%) |
Nov 14, 2005 | 1.800 | 1.840 | 1.770 | 1.820 | 109,756 | +0.01(+0.55%) |
Nov 11, 2005 | 1.760 | 1.820 | 1.720 | 1.810 | 169,409 | +0.02(+1.12%) |
Nov 10, 2005 | 1.850 | 1.850 | 1.770 | 1.790 | 51,857 | -0.02(-1.10%) |
Nov 09, 2005 | 1.870 | 1.890 | 1.800 | 1.810 | 65,405 | -0.06(-3.21%) |
Nov 08, 2005 | 1.870 | 1.900 | 1.780 | 1.870 | 122,027 | -0.06(-3.11%) |
Nov 07, 2005 | 1.850 | 1.960 | 1.850 | 1.930 | 226,727 | +0.02(+1.05%) |
Nov 04, 2005 | 1.900 | 1.910 | 1.800 | 1.910 | 137,733 | +0.01(+0.53%) |
Nov 03, 2005 | 1.870 | 1.910 | 1.820 | 1.900 | 132,612 | +0.04(+2.15%) |
Nov 02, 2005 | 1.820 | 1.870 | 1.780 | 1.860 | 150,116 | +0.05(+2.76%) |
Nov 01, 2005 | 1.800 | 1.810 | 1.760 | 1.810 | 64,930 | +0.04(+2.26%) |
Oct 31, 2005 | 1.740 | 1.800 | 1.730 | 1.770 | 108,968 | +0.04(+2.31%) |
Oct 28, 2005 | 1.800 | 1.800 | 1.700 | 1.730 | 72,665 | -0.07(-3.89%) |
Oct 27, 2005 | 1.750 | 1.800 | 1.670 | 1.800 | 188,632 | +0.03(+1.69%) |
Oct 26, 2005 | 1.780 | 1.800 | 1.750 | 1.770 | 57,125 | -0.03(-1.67%) |
Oct 25, 2005 | 1.850 | 1.860 | 1.750 | 1.800 | 84,708 | +0.01(+0.56%) |
Oct 24, 2005 | 1.830 | 1.920 | 1.750 | 1.790 | 143,884 | -0.07(-3.76%) |
Oct 21, 2005 | 1.670 | 1.890 | 1.670 | 1.860 | 383,292 | +0.16(+9.41%) |
Oct 20, 2005 | 1.680 | 1.740 | 1.650 | 1.700 | 302,219 | +0.01(+0.59%) |
Oct 19, 2005 | 1.670 | 1.720 | 1.630 | 1.690 | 122,736 | +0.02(+1.20%) |
Oct 18, 2005 | 1.700 | 1.700 | 1.630 | 1.670 | 225,179 | -0.01(-0.60%) |
Oct 17, 2005 | 1.700 | 1.730 | 1.630 | 1.680 | 182,185 | +0.02(+1.20%) |
Oct 14, 2005 | 1.670 | 1.780 | 1.630 | 1.660 | 193,525 | -0.03(-1.78%) |
Oct 13, 2005 | 1.630 | 1.800 | 1.630 | 1.690 | 189,487 | +0.06(+3.68%) |
Oct 12, 2005 | 1.740 | 1.750 | 1.630 | 1.630 | 718,305 | -0.13(-7.39%) |
Oct 11, 2005 | 1.830 | 1.870 | 1.710 | 1.760 | 318,043 | -0.08(-4.35%) |
Oct 10, 2005 | 1.920 | 1.920 | 1.790 | 1.840 | 222,158 | -0.06(-3.16%) |
Oct 07, 2005 | 1.850 | 1.930 | 1.780 | 1.900 | 212,667 | +0.05(+2.70%) |
Oct 06, 2005 | 1.870 | 1.950 | 1.850 | 1.850 | 213,073 | -0.05(-2.63%) |
Oct 05, 2005 | 1.900 | 1.990 | 1.880 | 1.900 | 171,489 | +0.00(+0.00%) |
Oct 04, 2005 | 2.010 | 2.010 | 1.890 | 1.900 | 226,228 | -0.11(-5.47%) |