Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.565 | 3.609 | 3.539 | 3.609 | 2,179 | -0.09(-2.36%) |
Nov 29, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 390 | -0.17(-4.50%) |
Nov 25, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 160 | +0.08(+2.09%) |
Nov 23, 2005 | 3.504 | 3.827 | 3.496 | 3.791 | 10,660 | +0.16(+4.29%) |
Nov 22, 2005 | 3.748 | 4.053 | 3.635 | 3.635 | 14,173 | -0.24(-6.08%) |
Nov 21, 2005 | 3.731 | 3.914 | 3.731 | 3.870 | 6,997 | +0.14(+3.74%) |
Nov 18, 2005 | 3.609 | 3.827 | 3.452 | 3.731 | 17,783 | +0.07(+1.90%) |
Nov 17, 2005 | 3.748 | 3.748 | 3.661 | 3.661 | 2,409 | -0.04(-1.18%) |
Nov 16, 2005 | 3.705 | 3.705 | 3.705 | 3.705 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 3.591 | 3.705 | 3.565 | 3.705 | 1,955 | +0.01(+0.24%) |
Nov 14, 2005 | 3.653 | 3.705 | 3.653 | 3.696 | 2,406 | +0.13(+3.55%) |
Nov 11, 2005 | 3.569 | 3.569 | 3.569 | 3.569 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 3.569 | 3.569 | 3.569 | 3.569 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 3.504 | 3.569 | 3.313 | 3.569 | 3,785 | +0.05(+1.35%) |
Nov 08, 2005 | 3.522 | 3.522 | 3.522 | 3.522 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 3.561 | 3.561 | 3.513 | 3.522 | 2,982 | -0.22(-5.83%) |
Nov 04, 2005 | 3.792 | 3.792 | 3.740 | 3.740 | 1,679 | +0.00(+0.00%) |
Nov 03, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 3.530 | 3.740 | 3.530 | 3.740 | 4,129 | +0.24(+6.72%) |
Oct 27, 2005 | 3.504 | 3.504 | 3.504 | 3.504 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 3.513 | 3.553 | 3.504 | 3.504 | 1,950 | -0.25(-6.73%) |
Oct 25, 2005 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 3.748 | 3.827 | 3.748 | 3.757 | 3,140 | +0.06(+1.65%) |
Oct 21, 2005 | 3.694 | 3.696 | 3.694 | 3.696 | 803 | -0.05(-1.40%) |
Oct 20, 2005 | 3.748 | 3.748 | 3.748 | 3.748 | 229 | -0.16(-4.02%) |
Oct 19, 2005 | 3.696 | 3.905 | 3.626 | 3.905 | 6,066 | +0.30(+8.21%) |
Oct 18, 2005 | 3.757 | 3.757 | 3.522 | 3.609 | 2,753 | -0.11(-3.04%) |
Oct 17, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 114 | -0.01(-0.23%) |
Oct 14, 2005 | 3.321 | 3.731 | 3.313 | 3.731 | 6,309 | +0.37(+10.88%) |
Oct 13, 2005 | 3.443 | 3.443 | 3.365 | 3.365 | 2,064 | -0.08(-2.28%) |
Oct 12, 2005 | 3.478 | 3.478 | 3.443 | 3.443 | 1,835 | -0.04(-1.25%) |
Oct 11, 2005 | 3.487 | 3.487 | 3.487 | 3.487 | 1,261 | +0.00(+0.00%) |
Oct 10, 2005 | 3.487 | 3.496 | 3.487 | 3.487 | 1,580 | -0.03(-0.99%) |
Oct 07, 2005 | 3.522 | 3.522 | 3.522 | 3.522 | 458 | +0.00(+0.00%) |
Oct 06, 2005 | 3.522 | 3.522 | 3.522 | 3.522 | 3,785 | -0.07(-1.94%) |
Oct 05, 2005 | 3.591 | 3.591 | 3.591 | 3.591 | 0 | +0.02(+0.49%) |
Oct 04, 2005 | 3.500 | 3.574 | 3.500 | 3.574 | 2,294 | +0.09(+2.50%) |
Oct 03, 2005 | 3.539 | 3.609 | 3.487 | 3.487 | 10,324 | -0.13(-3.61%) |
Sep 30, 2005 | 3.661 | 3.661 | 3.513 | 3.618 | 21,337 | +0.10(+2.98%) |
Sep 29, 2005 | 3.530 | 3.530 | 3.513 | 3.513 | 1,606 | +0.00(+0.00%) |
Sep 28, 2005 | 3.557 | 3.644 | 3.513 | 3.513 | 9,636 | -0.09(-2.42%) |
Sep 27, 2005 | 3.617 | 3.617 | 3.504 | 3.600 | 4,359 | +0.01(+0.24%) |
Sep 26, 2005 | 3.661 | 3.661 | 3.583 | 3.591 | 2,294 | -0.00(-0.02%) |
Sep 23, 2005 | 3.592 | 3.783 | 3.557 | 3.592 | 6,027 | -0.09(-2.35%) |
Sep 22, 2005 | 3.679 | 3.827 | 3.539 | 3.679 | 14,224 | -0.02(-0.47%) |
Sep 21, 2005 | 3.661 | 3.705 | 3.626 | 3.696 | 12,276 | +0.07(+1.92%) |
Sep 20, 2005 | 3.679 | 3.679 | 3.626 | 3.626 | 917 | -0.07(-1.89%) |
Sep 19, 2005 | 3.680 | 3.705 | 3.618 | 3.696 | 7,571 | +0.10(+2.66%) |
Sep 16, 2005 | 3.565 | 3.618 | 3.548 | 3.600 | 8,603 | +0.01(+0.24%) |
Sep 15, 2005 | 3.574 | 3.635 | 3.539 | 3.591 | 70,836 | -0.13(-3.51%) |
Sep 14, 2005 | 3.714 | 3.722 | 3.513 | 3.722 | 21,681 | -0.03(-0.70%) |
Sep 13, 2005 | 3.748 | 3.748 | 3.748 | 3.748 | 229 | -0.00(-0.02%) |
Sep 12, 2005 | 3.714 | 3.836 | 3.714 | 3.749 | 6,986 | +0.04(+0.96%) |
Sep 09, 2005 | 3.714 | 3.714 | 3.714 | 3.714 | 229 | -0.01(-0.23%) |
Sep 08, 2005 | 3.679 | 3.722 | 3.679 | 3.722 | 229 | -0.09(-2.29%) |
Sep 07, 2005 | 3.809 | 3.809 | 3.809 | 3.809 | 573 | +0.00(+0.00%) |
Sep 06, 2005 | 3.705 | 3.809 | 3.661 | 3.809 | 5,047 | +0.05(+1.39%) |
Sep 02, 2005 | 3.757 | 3.757 | 3.757 | 3.757 | 516 | -0.01(-0.23%) |