Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.499 | 2.578 | 2.453 | 2.519 | 563,322 | +0.02(+0.79%) |
Oct 28, 2005 | 2.558 | 2.558 | 2.486 | 2.499 | 613,223 | -0.03(-1.04%) |
Oct 27, 2005 | 2.565 | 2.591 | 2.479 | 2.525 | 696,493 | +0.01(+0.53%) |
Oct 26, 2005 | 2.657 | 2.677 | 2.486 | 2.512 | 926,737 | -0.13(-4.99%) |
Oct 25, 2005 | 2.617 | 2.703 | 2.591 | 2.644 | 741,389 | +0.07(+2.56%) |
Oct 24, 2005 | 2.519 | 2.611 | 2.505 | 2.578 | 574,698 | -0.01(-0.26%) |
Oct 21, 2005 | 2.459 | 2.591 | 2.446 | 2.584 | 1,139,689 | +0.08(+3.16%) |
Oct 20, 2005 | 2.519 | 2.535 | 2.420 | 2.505 | 1,801,297 | -0.05(-2.06%) |
Oct 19, 2005 | 2.472 | 2.558 | 2.406 | 2.558 | 1,590,013 | +0.09(+3.47%) |
Oct 18, 2005 | 2.545 | 2.565 | 2.439 | 2.472 | 539,357 | -0.07(-2.85%) |
Oct 17, 2005 | 2.591 | 2.617 | 2.519 | 2.545 | 446,532 | +0.02(+0.78%) |
Oct 14, 2005 | 2.565 | 2.578 | 2.525 | 2.525 | 796,296 | -0.07(-2.79%) |
Oct 13, 2005 | 2.479 | 2.598 | 2.451 | 2.598 | 1,080,991 | +0.05(+2.07%) |
Oct 12, 2005 | 2.644 | 2.710 | 2.492 | 2.545 | 1,305,622 | -0.07(-2.77%) |
Oct 11, 2005 | 2.697 | 2.730 | 2.611 | 2.617 | 760,197 | -0.06(-2.22%) |
Oct 10, 2005 | 2.723 | 2.756 | 2.624 | 2.677 | 450,324 | -0.04(-1.46%) |
Oct 07, 2005 | 2.683 | 2.743 | 2.664 | 2.716 | 901,407 | +0.03(+1.23%) |
Oct 06, 2005 | 2.598 | 2.743 | 2.591 | 2.683 | 1,266,035 | +0.11(+4.09%) |
Oct 05, 2005 | 2.710 | 2.710 | 2.578 | 2.578 | 1,421,502 | -0.15(-5.56%) |
Oct 04, 2005 | 2.749 | 2.769 | 2.710 | 2.730 | 534,959 | -0.01(-0.48%) |
Oct 03, 2005 | 2.967 | 2.835 | 2.670 | 2.743 | 1,349,760 | -0.11(-3.70%) |
Sep 30, 2005 | 2.888 | 2.901 | 2.835 | 2.848 | 693,611 | -0.01(-0.23%) |
Sep 29, 2005 | 2.822 | 2.881 | 2.809 | 2.855 | 1,865,759 | +0.05(+1.64%) |
Sep 28, 2005 | 2.809 | 2.835 | 2.756 | 2.809 | 1,148,183 | +0.03(+1.19%) |
Sep 27, 2005 | 2.809 | 2.809 | 2.756 | 2.776 | 914,906 | -0.07(-2.55%) |
Sep 26, 2005 | 2.789 | 2.868 | 2.756 | 2.848 | 2,069,460 | +0.01(+0.47%) |
Sep 23, 2005 | 2.835 | 2.842 | 2.756 | 2.835 | 691,943 | +0.02(+0.70%) |
Sep 22, 2005 | 2.894 | 2.894 | 2.776 | 2.815 | 919,911 | -0.05(-1.61%) |
Sep 21, 2005 | 2.921 | 2.921 | 2.848 | 2.861 | 1,494,610 | +0.05(+1.88%) |
Sep 20, 2005 | 2.802 | 2.848 | 2.776 | 2.809 | 1,433,636 | +0.03(+0.95%) |
Sep 19, 2005 | 2.947 | 2.947 | 2.769 | 2.782 | 1,670,098 | -0.05(-1.63%) |
Sep 16, 2005 | 2.960 | 2.960 | 2.789 | 2.828 | 2,676,313 | -0.13(-4.24%) |
Sep 15, 2005 | 2.921 | 3.099 | 2.914 | 2.954 | 1,861,664 | +0.08(+2.75%) |
Sep 14, 2005 | 2.697 | 2.875 | 2.683 | 2.875 | 2,114,356 | +0.21(+7.92%) |
Sep 13, 2005 | 2.683 | 2.683 | 2.617 | 2.664 | 397,389 | -0.05(-1.70%) |
Sep 12, 2005 | 2.697 | 2.723 | 2.650 | 2.710 | 562,260 | +0.03(+0.98%) |
Sep 09, 2005 | 2.578 | 2.756 | 2.565 | 2.683 | 1,115,118 | +0.14(+5.44%) |
Sep 08, 2005 | 2.532 | 2.604 | 2.532 | 2.545 | 472,165 | +0.05(+1.85%) |
Sep 07, 2005 | 2.512 | 2.551 | 2.486 | 2.499 | 511,904 | -0.05(-1.81%) |
Sep 06, 2005 | 2.578 | 2.631 | 2.538 | 2.545 | 366,296 | -0.09(-3.26%) |
Sep 02, 2005 | 2.697 | 2.697 | 2.571 | 2.631 | 524,948 | -0.03(-1.24%) |
Sep 01, 2005 | 2.578 | 2.683 | 2.571 | 2.664 | 774,454 | +0.12(+4.66%) |
Aug 31, 2005 | 2.472 | 2.571 | 2.472 | 2.545 | 285,604 | +0.07(+2.93%) |
Aug 30, 2005 | 2.406 | 2.479 | 2.406 | 2.472 | 368,571 | -0.05(-1.83%) |
Aug 29, 2005 | 2.466 | 2.571 | 2.466 | 2.519 | 226,451 | +0.07(+2.69%) |
Aug 26, 2005 | 2.472 | 2.472 | 2.433 | 2.453 | 153,798 | -0.01(-0.27%) |
Aug 25, 2005 | 2.420 | 2.492 | 2.420 | 2.459 | 308,811 | +0.04(+1.63%) |
Aug 24, 2005 | 2.472 | 2.486 | 2.393 | 2.420 | 632,790 | -0.04(-1.61%) |
Aug 23, 2005 | 2.532 | 2.558 | 2.453 | 2.459 | 210,373 | -0.02(-0.80%) |
Aug 22, 2005 | 2.584 | 2.591 | 2.466 | 2.479 | 310,024 | -0.04(-1.57%) |
Aug 19, 2005 | 2.505 | 2.584 | 2.472 | 2.519 | 331,562 | +0.01(+0.53%) |
Aug 18, 2005 | 2.571 | 2.578 | 2.486 | 2.505 | 438,038 | -0.05(-2.06%) |
Aug 17, 2005 | 2.637 | 2.637 | 2.558 | 2.558 | 442,133 | -0.08(-3.00%) |
Aug 16, 2005 | 2.697 | 2.710 | 2.617 | 2.637 | 834,973 | -0.05(-1.96%) |
Aug 15, 2005 | 2.723 | 2.723 | 2.650 | 2.690 | 545,728 | -0.04(-1.45%) |
Aug 12, 2005 | 2.677 | 2.730 | 2.664 | 2.730 | 547,700 | +0.03(+0.98%) |
Aug 11, 2005 | 2.565 | 2.716 | 2.565 | 2.703 | 1,198,387 | +0.17(+6.77%) |
Aug 10, 2005 | 2.525 | 2.545 | 2.492 | 2.532 | 336,416 | +0.01(+0.26%) |
Aug 09, 2005 | 2.505 | 2.532 | 2.459 | 2.525 | 377,520 | -0.03(-1.03%) |
Aug 08, 2005 | 2.637 | 2.644 | 2.545 | 2.551 | 228,574 | -0.02(-0.77%) |
Aug 05, 2005 | 2.611 | 2.637 | 2.551 | 2.571 | 302,592 | -0.03(-1.27%) |
Aug 04, 2005 | 2.670 | 2.670 | 2.584 | 2.604 | 623,537 | -0.03(-1.25%) |
Aug 03, 2005 | 2.565 | 2.657 | 2.551 | 2.637 | 1,844,373 | +0.12(+4.71%) |
Aug 02, 2005 | 2.373 | 2.525 | 2.373 | 2.519 | 762,927 | +0.13(+5.53%) |