Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.858 | 2.858 | 2.685 | 2.735 | 200,984 | -0.07(-2.33%) |
Oct 28, 2005 | 2.779 | 2.800 | 2.754 | 2.800 | 78,575 | +0.02(+0.69%) |
Oct 27, 2005 | 2.760 | 2.785 | 2.760 | 2.781 | 68,152 | +0.03(+1.05%) |
Oct 26, 2005 | 2.769 | 2.810 | 2.731 | 2.752 | 151,519 | +0.01(+0.35%) |
Oct 25, 2005 | 2.798 | 2.800 | 2.735 | 2.743 | 230,840 | +0.02(+0.70%) |
Oct 24, 2005 | 2.743 | 2.769 | 2.723 | 2.723 | 232,336 | +0.02(+0.71%) |
Oct 21, 2005 | 2.685 | 2.706 | 2.652 | 2.704 | 362,144 | +0.02(+0.71%) |
Oct 20, 2005 | 2.647 | 2.685 | 2.639 | 2.685 | 63,339 | +0.02(+0.65%) |
Oct 19, 2005 | 2.585 | 2.668 | 2.585 | 2.668 | 213,910 | +0.10(+3.81%) |
Oct 18, 2005 | 2.522 | 2.637 | 2.522 | 2.570 | 152,285 | +0.07(+2.92%) |
Oct 17, 2005 | 2.511 | 2.511 | 2.491 | 2.497 | 56,702 | -0.01(-0.46%) |
Oct 14, 2005 | 2.505 | 2.512 | 2.466 | 2.509 | 196,046 | +0.05(+1.89%) |
Oct 13, 2005 | 2.493 | 2.493 | 2.434 | 2.462 | 87,418 | -0.05(-1.86%) |
Oct 12, 2005 | 2.543 | 2.551 | 2.478 | 2.509 | 284,554 | -0.01(-0.53%) |
Oct 11, 2005 | 2.522 | 2.568 | 2.512 | 2.522 | 135,981 | +0.00(+0.00%) |
Oct 10, 2005 | 2.547 | 2.547 | 2.522 | 2.522 | 144,709 | -0.03(-1.11%) |
Oct 07, 2005 | 2.580 | 2.580 | 2.537 | 2.550 | 194,159 | -0.02(-0.68%) |
Oct 06, 2005 | 2.558 | 2.589 | 2.547 | 2.568 | 332,831 | +0.01(+0.29%) |
Oct 05, 2005 | 2.532 | 2.574 | 2.532 | 2.560 | 337,190 | +0.01(+0.38%) |
Oct 04, 2005 | 2.545 | 2.580 | 2.545 | 2.551 | 101,292 | -0.02(-0.75%) |
Oct 03, 2005 | 2.551 | 2.570 | 2.526 | 2.570 | 173,214 | +0.01(+0.37%) |
Sep 30, 2005 | 2.557 | 2.599 | 2.524 | 2.560 | 197,016 | +0.00(+0.08%) |
Sep 29, 2005 | 2.541 | 2.580 | 2.522 | 2.558 | 309,425 | +0.04(+1.44%) |
Sep 28, 2005 | 2.497 | 2.543 | 2.493 | 2.522 | 83,439 | +0.01(+0.38%) |
Sep 27, 2005 | 2.543 | 2.551 | 2.484 | 2.512 | 74,805 | -0.07(-2.65%) |
Sep 26, 2005 | 2.570 | 2.608 | 2.543 | 2.581 | 50,622 | +0.04(+1.64%) |
Sep 23, 2005 | 2.539 | 2.585 | 2.524 | 2.539 | 127,420 | -0.03(-1.05%) |
Sep 22, 2005 | 2.608 | 2.628 | 2.560 | 2.566 | 147,478 | -0.04(-1.62%) |
Sep 21, 2005 | 2.560 | 2.608 | 2.486 | 2.608 | 236,184 | +0.04(+1.49%) |
Sep 20, 2005 | 2.526 | 2.578 | 2.512 | 2.570 | 140,053 | +0.04(+1.44%) |
Sep 19, 2005 | 2.551 | 2.626 | 2.503 | 2.534 | 429,447 | +0.01(+0.53%) |
Sep 16, 2005 | 2.342 | 2.572 | 2.342 | 2.520 | 584,663 | +0.26(+11.26%) |
Sep 15, 2005 | 2.244 | 2.292 | 2.244 | 2.265 | 89,086 | +0.02(+1.03%) |
Sep 14, 2005 | 2.234 | 2.242 | 2.206 | 2.242 | 93,330 | +0.01(+0.34%) |
Sep 13, 2005 | 2.209 | 2.236 | 2.209 | 2.234 | 50,429 | +0.06(+2.64%) |
Sep 12, 2005 | 2.137 | 2.184 | 2.137 | 2.177 | 47,927 | +0.03(+1.61%) |
Sep 09, 2005 | 2.135 | 2.142 | 2.135 | 2.142 | 41,133 | +0.01(+0.36%) |
Sep 08, 2005 | 2.150 | 2.158 | 2.129 | 2.135 | 92,376 | -0.01(-0.63%) |
Sep 07, 2005 | 2.121 | 2.158 | 2.119 | 2.148 | 92,392 | +0.02(+0.72%) |
Sep 06, 2005 | 2.129 | 2.165 | 2.110 | 2.133 | 139,756 | +0.01(+0.54%) |
Sep 02, 2005 | 2.092 | 2.154 | 2.079 | 2.121 | 104,760 | +0.00(+0.00%) |
Sep 01, 2005 | 2.144 | 2.152 | 2.089 | 2.121 | 202,236 | -0.07(-2.98%) |
Aug 31, 2005 | 2.188 | 2.206 | 2.138 | 2.186 | 380,237 | -0.03(-1.30%) |
Aug 30, 2005 | 2.140 | 2.240 | 2.140 | 2.215 | 183,090 | +0.04(+1.76%) |
Aug 29, 2005 | 2.156 | 2.181 | 2.138 | 2.177 | 142,697 | +0.00(+0.18%) |
Aug 26, 2005 | 2.115 | 2.175 | 2.052 | 2.173 | 463,771 | +0.04(+1.98%) |
Aug 25, 2005 | 2.192 | 2.198 | 2.129 | 2.131 | 252,791 | -0.04(-1.94%) |
Aug 24, 2005 | 2.181 | 2.196 | 2.171 | 2.173 | 113,915 | -0.01(-0.61%) |
Aug 23, 2005 | 2.242 | 2.242 | 2.179 | 2.186 | 163,271 | -0.06(-2.73%) |
Aug 22, 2005 | 2.263 | 2.271 | 2.223 | 2.248 | 234,364 | -0.02(-1.10%) |
Aug 19, 2005 | 2.344 | 2.344 | 2.150 | 2.273 | 282,928 | -0.05(-2.23%) |
Aug 18, 2005 | 2.330 | 2.351 | 2.311 | 2.325 | 90,463 | -0.01(-0.41%) |
Aug 17, 2005 | 2.363 | 2.371 | 2.334 | 2.334 | 128,150 | -0.02(-0.98%) |
Aug 16, 2005 | 2.357 | 2.395 | 2.346 | 2.357 | 118,071 | +0.01(+0.49%) |
Aug 15, 2005 | 2.349 | 2.397 | 2.340 | 2.346 | 94,373 | -0.01(-0.24%) |
Aug 12, 2005 | 2.367 | 2.367 | 2.349 | 2.351 | 68,387 | -0.01(-0.49%) |
Aug 11, 2005 | 2.395 | 2.395 | 2.349 | 2.363 | 48,751 | +0.01(+0.57%) |
Aug 10, 2005 | 2.365 | 2.382 | 2.349 | 2.349 | 139,730 | -0.02(-0.73%) |
Aug 09, 2005 | 2.361 | 2.390 | 2.349 | 2.367 | 113,655 | +0.00(+0.00%) |
Aug 08, 2005 | 2.340 | 2.372 | 2.340 | 2.367 | 120,584 | +0.02(+1.06%) |
Aug 05, 2005 | 2.346 | 2.348 | 2.323 | 2.342 | 127,555 | -0.01(-0.33%) |
Aug 04, 2005 | 2.330 | 2.372 | 2.330 | 2.349 | 129,359 | +0.01(+0.49%) |
Aug 03, 2005 | 2.363 | 2.363 | 2.311 | 2.338 | 222,747 | -0.01(-0.49%) |
Aug 02, 2005 | 2.349 | 2.378 | 2.336 | 2.349 | 275,534 | -0.02(-0.89%) |