Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.590 | 2.600 | 2.490 | 2.500 | 15,525 | -0.09(-3.47%) |
Nov 29, 2005 | 2.640 | 2.650 | 2.500 | 2.590 | 57,413 | +0.01(+0.39%) |
Nov 28, 2005 | 2.610 | 2.659 | 2.550 | 2.580 | 22,963 | -0.07(-2.64%) |
Nov 25, 2005 | 2.600 | 2.650 | 2.590 | 2.650 | 6,463 | -0.03(-1.16%) |
Nov 23, 2005 | 2.610 | 2.700 | 2.570 | 2.681 | 29,568 | +0.03(+1.17%) |
Nov 22, 2005 | 2.470 | 2.650 | 2.420 | 2.650 | 53,308 | +0.19(+7.55%) |
Nov 21, 2005 | 2.630 | 2.650 | 2.464 | 2.464 | 39,152 | -0.13(-4.86%) |
Nov 18, 2005 | 2.370 | 2.617 | 2.320 | 2.590 | 132,081 | +0.24(+10.40%) |
Nov 17, 2005 | 2.290 | 2.450 | 2.290 | 2.346 | 33,842 | +0.01(+0.26%) |
Nov 16, 2005 | 2.280 | 2.470 | 2.220 | 2.340 | 31,111 | +0.01(+0.43%) |
Nov 15, 2005 | 2.250 | 2.330 | 2.160 | 2.330 | 28,823 | -0.02(-0.85%) |
Nov 14, 2005 | 2.310 | 2.350 | 2.260 | 2.350 | 22,698 | +0.06(+2.62%) |
Nov 11, 2005 | 2.200 | 2.300 | 2.200 | 2.290 | 13,383 | +0.06(+2.69%) |
Nov 10, 2005 | 2.160 | 2.310 | 2.150 | 2.230 | 18,688 | -0.04(-1.76%) |
Nov 09, 2005 | 2.310 | 2.310 | 2.110 | 2.270 | 22,195 | -0.09(-3.81%) |
Nov 08, 2005 | 2.250 | 2.400 | 2.200 | 2.360 | 35,264 | +0.04(+1.72%) |
Nov 07, 2005 | 2.140 | 2.320 | 2.090 | 2.320 | 65,300 | +0.18(+8.41%) |
Nov 04, 2005 | 2.300 | 2.500 | 2.020 | 2.140 | 84,200 | -0.28(-11.57%) |
Nov 03, 2005 | 2.300 | 2.550 | 2.290 | 2.420 | 110,500 | +0.17(+7.56%) |
Nov 02, 2005 | 2.210 | 2.290 | 2.200 | 2.250 | 18,600 | +0.00(+0.00%) |
Nov 01, 2005 | 2.200 | 2.250 | 2.120 | 2.250 | 54,400 | +0.10(+4.65%) |
Oct 31, 2005 | 2.020 | 2.200 | 2.020 | 2.150 | 27,400 | +0.13(+6.44%) |
Oct 28, 2005 | 2.020 | 2.090 | 2.020 | 2.020 | 23,600 | -0.06(-2.88%) |
Oct 27, 2005 | 2.210 | 2.210 | 1.970 | 2.080 | 21,400 | -0.11(-5.02%) |
Oct 26, 2005 | 1.930 | 2.190 | 1.930 | 2.190 | 48,000 | +0.22(+11.17%) |
Oct 25, 2005 | 2.010 | 2.010 | 1.900 | 1.970 | 54,000 | -0.04(-1.99%) |
Oct 24, 2005 | 1.990 | 2.080 | 1.990 | 2.010 | 61,600 | -0.01(-0.50%) |
Oct 21, 2005 | 2.010 | 2.070 | 2.010 | 2.020 | 38,200 | -0.02(-0.98%) |
Oct 20, 2005 | 2.010 | 2.100 | 2.010 | 2.040 | 30,000 | -0.02(-0.97%) |
Oct 19, 2005 | 2.100 | 2.140 | 2.020 | 2.060 | 55,300 | -0.09(-4.19%) |
Oct 18, 2005 | 2.200 | 2.320 | 2.100 | 2.150 | 23,200 | +0.02(+0.94%) |
Oct 17, 2005 | 2.150 | 2.280 | 2.080 | 2.130 | 21,000 | -0.17(-7.39%) |
Oct 14, 2005 | 2.220 | 2.310 | 2.200 | 2.300 | 42,300 | +0.07(+3.14%) |
Oct 13, 2005 | 2.080 | 2.230 | 2.080 | 2.230 | 41,500 | +0.14(+6.70%) |
Oct 12, 2005 | 2.280 | 2.280 | 2.090 | 2.090 | 58,600 | -0.21(-9.13%) |
Oct 11, 2005 | 2.300 | 2.380 | 2.280 | 2.300 | 48,900 | -0.01(-0.43%) |
Oct 10, 2005 | 2.380 | 2.400 | 2.250 | 2.310 | 19,800 | -0.09(-3.75%) |
Oct 07, 2005 | 2.400 | 2.400 | 2.230 | 2.400 | 16,600 | +0.04(+1.69%) |
Oct 06, 2005 | 2.600 | 2.680 | 2.200 | 2.360 | 51,225 | -0.28(-10.61%) |
Oct 05, 2005 | 2.720 | 2.720 | 2.640 | 2.640 | 9,398 | -0.08(-2.94%) |
Oct 04, 2005 | 2.640 | 2.720 | 2.600 | 2.720 | 14,627 | +0.00(+0.00%) |
Oct 03, 2005 | 2.640 | 2.720 | 2.640 | 2.720 | 17,716 | +0.08(+3.03%) |
Sep 30, 2005 | 2.680 | 2.720 | 2.600 | 2.640 | 33,636 | -0.04(-1.49%) |
Sep 29, 2005 | 2.600 | 2.680 | 2.600 | 2.680 | 24,206 | +0.12(+4.69%) |
Sep 28, 2005 | 2.520 | 2.640 | 2.480 | 2.560 | 16,580 | +0.04(+1.59%) |
Sep 27, 2005 | 2.480 | 2.600 | 2.400 | 2.520 | 35,632 | +0.08(+3.28%) |
Sep 26, 2005 | 2.600 | 2.640 | 2.400 | 2.440 | 18,257 | -0.12(-4.69%) |
Sep 23, 2005 | 2.560 | 2.720 | 2.520 | 2.560 | 37,978 | -0.14(-5.11%) |
Sep 22, 2005 | 2.698 | 2.960 | 2.520 | 2.698 | 114,556 | -0.02(-0.81%) |
Sep 21, 2005 | 2.640 | 2.760 | 2.640 | 2.720 | 19,733 | +0.00(+0.00%) |
Sep 20, 2005 | 2.720 | 2.720 | 2.680 | 2.720 | 30,367 | -0.04(-1.45%) |
Sep 19, 2005 | 2.480 | 2.760 | 2.480 | 2.760 | 32,021 | +0.18(+6.98%) |
Sep 16, 2005 | 2.600 | 2.640 | 2.320 | 2.580 | 34,435 | +0.02(+0.78%) |
Sep 15, 2005 | 2.600 | 2.640 | 2.440 | 2.560 | 33,989 | -0.08(-3.03%) |
Sep 14, 2005 | 2.480 | 2.920 | 2.440 | 2.640 | 113,625 | +0.12(+4.76%) |
Sep 13, 2005 | 2.320 | 2.520 | 2.280 | 2.520 | 33,523 | +0.16(+6.78%) |
Sep 12, 2005 | 2.280 | 2.488 | 2.280 | 2.360 | 51,060 | +0.00(+0.00%) |
Sep 09, 2005 | 2.240 | 2.400 | 2.200 | 2.360 | 32,245 | +0.12(+5.36%) |
Sep 08, 2005 | 2.080 | 2.280 | 2.040 | 2.240 | 19,963 | +0.08(+3.70%) |
Sep 07, 2005 | 2.120 | 2.280 | 2.040 | 2.160 | 37,812 | +0.04(+1.89%) |
Sep 06, 2005 | 2.160 | 2.280 | 2.120 | 2.120 | 23,066 | -0.04(-1.85%) |
Sep 02, 2005 | 2.160 | 2.240 | 2.120 | 2.160 | 17,850 | +0.00(+0.00%) |