Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.923 | 3.991 | 3.907 | 3.929 | 7,170,127 | +0.03(+0.79%) |
Nov 29, 2005 | 3.913 | 3.924 | 3.893 | 3.898 | 1,404,463 | -0.01(-0.16%) |
Nov 28, 2005 | 3.936 | 3.947 | 3.894 | 3.904 | 2,200,704 | -0.01(-0.24%) |
Nov 25, 2005 | 3.918 | 3.928 | 3.895 | 3.913 | 352,248 | -0.00(-0.02%) |
Nov 23, 2005 | 3.915 | 3.929 | 3.892 | 3.914 | 1,461,661 | -0.01(-0.30%) |
Nov 22, 2005 | 3.867 | 3.926 | 3.857 | 3.926 | 2,185,979 | +0.05(+1.24%) |
Nov 21, 2005 | 3.872 | 3.885 | 3.841 | 3.878 | 1,858,649 | +0.02(+0.64%) |
Nov 18, 2005 | 3.814 | 3.854 | 3.808 | 3.853 | 3,625,555 | +0.05(+1.32%) |
Nov 17, 2005 | 3.823 | 3.823 | 3.773 | 3.803 | 4,118,250 | +0.01(+0.26%) |
Nov 16, 2005 | 3.801 | 3.828 | 3.775 | 3.793 | 3,089,820 | -0.00(-0.01%) |
Nov 15, 2005 | 3.821 | 3.838 | 3.777 | 3.794 | 3,660,666 | -0.04(-1.06%) |
Nov 14, 2005 | 3.832 | 3.865 | 3.814 | 3.834 | 2,152,000 | -0.01(-0.24%) |
Nov 11, 2005 | 3.891 | 3.913 | 3.830 | 3.844 | 2,908,032 | -0.04(-0.93%) |
Nov 10, 2005 | 3.900 | 3.903 | 3.803 | 3.880 | 6,162,084 | -0.02(-0.52%) |
Nov 09, 2005 | 3.867 | 3.950 | 3.867 | 3.900 | 5,095,711 | -0.03(-0.86%) |
Nov 08, 2005 | 3.896 | 3.943 | 3.872 | 3.934 | 4,023,675 | +0.03(+0.83%) |
Nov 07, 2005 | 3.819 | 3.906 | 3.806 | 3.902 | 3,564,392 | +0.08(+2.17%) |
Nov 04, 2005 | 3.831 | 3.861 | 3.813 | 3.819 | 2,430,628 | -0.02(-0.40%) |
Nov 03, 2005 | 3.845 | 3.895 | 3.808 | 3.834 | 3,408,089 | +0.02(+0.46%) |
Nov 02, 2005 | 3.796 | 3.852 | 3.796 | 3.817 | 4,066,715 | +0.01(+0.38%) |
Nov 01, 2005 | 3.770 | 3.830 | 3.770 | 3.802 | 3,191,190 | +0.03(+0.89%) |
Oct 31, 2005 | 3.715 | 3.801 | 3.707 | 3.769 | 5,115,532 | +0.09(+2.35%) |
Oct 28, 2005 | 3.620 | 3.703 | 3.611 | 3.682 | 4,840,303 | +0.11(+2.98%) |
Oct 27, 2005 | 3.730 | 3.744 | 3.564 | 3.576 | 5,594,635 | -0.00(-0.01%) |
Oct 26, 2005 | 3.558 | 3.642 | 3.551 | 3.576 | 2,835,544 | -0.00(-0.05%) |
Oct 25, 2005 | 3.538 | 3.603 | 3.525 | 3.578 | 2,161,061 | +0.02(+0.50%) |
Oct 24, 2005 | 3.453 | 3.574 | 3.448 | 3.560 | 4,954,698 | +0.11(+3.12%) |
Oct 21, 2005 | 3.532 | 3.554 | 3.434 | 3.453 | 7,564,849 | -0.11(-2.99%) |
Oct 20, 2005 | 3.598 | 3.649 | 3.546 | 3.559 | 3,772,797 | -0.05(-1.39%) |
Oct 19, 2005 | 3.560 | 3.611 | 3.510 | 3.609 | 2,368,333 | +0.05(+1.38%) |
Oct 18, 2005 | 3.580 | 3.601 | 3.536 | 3.560 | 2,949,940 | -0.04(-1.01%) |
Oct 17, 2005 | 3.609 | 3.633 | 3.577 | 3.596 | 1,859,781 | +0.00(+0.06%) |
Oct 14, 2005 | 3.566 | 3.614 | 3.558 | 3.594 | 3,020,163 | +0.04(+1.23%) |
Oct 13, 2005 | 3.540 | 3.562 | 3.526 | 3.551 | 5,879,492 | +0.00(+0.00%) |
Oct 12, 2005 | 3.577 | 3.611 | 3.535 | 3.551 | 2,846,304 | -0.02(-0.64%) |
Oct 11, 2005 | 3.619 | 3.667 | 3.554 | 3.574 | 4,032,169 | -0.05(-1.27%) |
Oct 10, 2005 | 3.664 | 3.670 | 3.613 | 3.619 | 3,481,710 | -0.05(-1.37%) |
Oct 07, 2005 | 3.664 | 3.689 | 3.623 | 3.670 | 2,969,761 | +0.01(+0.33%) |
Oct 06, 2005 | 3.687 | 3.688 | 3.606 | 3.658 | 4,233,778 | -0.03(-0.80%) |
Oct 05, 2005 | 3.797 | 3.797 | 3.687 | 3.687 | 4,132,974 | -0.12(-3.18%) |
Oct 04, 2005 | 3.893 | 3.894 | 3.801 | 3.808 | 2,879,150 | -0.07(-1.92%) |
Oct 03, 2005 | 3.872 | 3.900 | 3.854 | 3.883 | 2,294,146 | -0.00(-0.03%) |
Sep 30, 2005 | 3.836 | 3.899 | 3.827 | 3.884 | 2,573,339 | +0.05(+1.27%) |
Sep 29, 2005 | 3.822 | 3.842 | 3.785 | 3.836 | 3,737,685 | +0.01(+0.36%) |
Sep 28, 2005 | 3.880 | 3.883 | 3.812 | 3.822 | 2,542,192 | -0.04(-1.12%) |
Sep 27, 2005 | 3.859 | 3.888 | 3.839 | 3.865 | 3,451,696 | +0.00(+0.09%) |
Sep 26, 2005 | 3.813 | 3.895 | 3.796 | 3.862 | 8,282,937 | -0.10(-2.53%) |
Sep 23, 2005 | 3.952 | 3.981 | 3.912 | 3.962 | 2,447,051 | +0.01(+0.20%) |
Sep 22, 2005 | 3.983 | 3.992 | 3.913 | 3.954 | 2,414,771 | -0.03(-0.76%) |
Sep 21, 2005 | 3.942 | 4.032 | 3.929 | 3.985 | 3,723,527 | +0.04(+0.96%) |
Sep 20, 2005 | 4.002 | 4.019 | 3.926 | 3.947 | 3,083,024 | -0.06(-1.38%) |
Sep 19, 2005 | 4.071 | 4.073 | 3.963 | 4.002 | 2,464,041 | -0.06(-1.49%) |
Sep 16, 2005 | 4.008 | 4.066 | 4.002 | 4.062 | 3,764,302 | +0.08(+2.02%) |
Sep 15, 2005 | 4.008 | 4.026 | 3.973 | 3.982 | 1,207,385 | -0.02(-0.53%) |
Sep 14, 2005 | 4.057 | 4.057 | 3.990 | 4.003 | 2,208,632 | -0.07(-1.66%) |
Sep 13, 2005 | 4.135 | 4.135 | 3.995 | 4.071 | 3,437,538 | -0.05(-1.10%) |
Sep 12, 2005 | 3.926 | 4.144 | 3.926 | 4.116 | 8,347,497 | +0.20(+5.14%) |
Sep 09, 2005 | 3.906 | 3.921 | 3.868 | 3.915 | 1,717,070 | +0.01(+0.21%) |
Sep 08, 2005 | 3.953 | 3.957 | 3.897 | 3.906 | 3,600,070 | -0.05(-1.19%) |
Sep 07, 2005 | 3.872 | 3.956 | 3.843 | 3.954 | 3,632,917 | +0.09(+2.25%) |
Sep 06, 2005 | 3.812 | 3.874 | 3.805 | 3.867 | 2,096,501 | +0.06(+1.65%) |
Sep 02, 2005 | 3.829 | 3.832 | 3.783 | 3.804 | 2,003,626 | -0.01(-0.31%) |