Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.600 | 3.672 | 3.582 | 3.627 | 277,095 | -0.02(-0.49%) |
Nov 29, 2005 | 3.690 | 3.717 | 3.600 | 3.645 | 342,203 | +0.04(+1.25%) |
Nov 28, 2005 | 3.708 | 3.753 | 3.420 | 3.600 | 844,397 | -0.16(-4.31%) |
Nov 25, 2005 | 3.627 | 3.789 | 3.609 | 3.762 | 382,089 | +0.14(+3.72%) |
Nov 23, 2005 | 3.690 | 3.762 | 3.609 | 3.627 | 336,981 | -0.05(-1.47%) |
Nov 22, 2005 | 3.537 | 3.681 | 3.537 | 3.681 | 674,739 | +0.14(+4.07%) |
Nov 21, 2005 | 3.510 | 3.546 | 3.420 | 3.537 | 331,759 | -0.01(-0.25%) |
Nov 18, 2005 | 3.528 | 3.546 | 3.447 | 3.546 | 554,524 | +0.04(+1.03%) |
Nov 17, 2005 | 3.591 | 3.591 | 3.483 | 3.510 | 584,189 | +0.00(+0.00%) |
Nov 16, 2005 | 3.465 | 3.555 | 3.447 | 3.510 | 450,974 | +0.10(+2.90%) |
Nov 15, 2005 | 3.492 | 3.492 | 3.348 | 3.411 | 439,642 | -0.08(-2.32%) |
Nov 14, 2005 | 3.897 | 3.555 | 3.375 | 3.492 | 572,856 | +0.07(+2.11%) |
Nov 11, 2005 | 3.411 | 3.456 | 3.321 | 3.420 | 1,251,929 | +0.19(+5.85%) |
Nov 10, 2005 | 3.375 | 3.375 | 3.177 | 3.231 | 428,975 | -0.14(-4.27%) |
Nov 09, 2005 | 3.402 | 3.420 | 3.321 | 3.375 | 590,855 | +0.00(+0.00%) |
Nov 08, 2005 | 3.285 | 3.402 | 3.258 | 3.375 | 345,425 | +0.06(+1.90%) |
Nov 07, 2005 | 3.348 | 3.411 | 3.267 | 3.312 | 658,518 | -0.01(-0.27%) |
Nov 04, 2005 | 3.357 | 3.429 | 3.204 | 3.321 | 1,216,376 | +0.09(+2.79%) |
Nov 03, 2005 | 3.150 | 3.231 | 3.096 | 3.231 | 456,085 | +0.09(+2.87%) |
Nov 02, 2005 | 3.186 | 3.195 | 3.096 | 3.141 | 196,877 | -0.01(-0.29%) |
Nov 01, 2005 | 3.168 | 3.177 | 3.078 | 3.150 | 165,879 | +0.01(+0.29%) |
Oct 31, 2005 | 3.159 | 3.195 | 3.114 | 3.141 | 278,206 | -0.11(-3.32%) |
Oct 28, 2005 | 3.078 | 3.249 | 3.078 | 3.249 | 238,986 | +0.13(+4.03%) |
Oct 27, 2005 | 3.339 | 3.366 | 3.060 | 3.123 | 566,746 | -0.21(-6.22%) |
Oct 26, 2005 | 3.195 | 3.357 | 3.150 | 3.330 | 665,184 | +0.19(+6.02%) |
Oct 25, 2005 | 2.898 | 3.231 | 2.889 | 3.141 | 1,041,497 | +0.24(+8.39%) |
Oct 24, 2005 | 2.907 | 3.006 | 2.835 | 2.898 | 456,529 | -0.01(-0.31%) |
Oct 21, 2005 | 2.754 | 2.943 | 2.745 | 2.907 | 379,867 | +0.14(+5.21%) |
Oct 20, 2005 | 4.419 | 4.419 | 2.763 | 2.763 | 538,858 | -0.11(-3.76%) |
Oct 19, 2005 | 2.970 | 2.970 | 2.790 | 2.871 | 840,064 | -0.06(-2.15%) |
Oct 18, 2005 | 3.042 | 3.051 | 2.934 | 2.934 | 421,420 | -0.12(-3.83%) |
Oct 17, 2005 | 3.015 | 3.141 | 3.015 | 3.051 | 549,858 | +0.05(+1.80%) |
Oct 14, 2005 | 2.934 | 3.060 | 2.934 | 2.997 | 844,397 | -0.11(-3.48%) |
Oct 13, 2005 | 3.285 | 3.285 | 2.997 | 3.105 | 553,968 | -0.14(-4.17%) |
Oct 12, 2005 | 3.420 | 3.465 | 3.195 | 3.240 | 489,639 | -0.15(-4.51%) |
Oct 11, 2005 | 3.429 | 3.501 | 3.294 | 3.393 | 361,090 | -0.04(-1.05%) |
Oct 10, 2005 | 3.573 | 3.573 | 3.339 | 3.429 | 256,541 | -0.04(-1.04%) |
Oct 07, 2005 | 3.375 | 3.600 | 3.267 | 3.465 | 414,643 | +0.15(+4.62%) |
Oct 06, 2005 | 3.375 | 3.411 | 3.267 | 3.312 | 461,751 | -0.15(-4.42%) |
Oct 05, 2005 | 3.375 | 3.528 | 3.375 | 3.465 | 538,414 | +0.11(+3.22%) |
Oct 04, 2005 | 3.654 | 3.663 | 3.348 | 3.357 | 730,736 | -0.30(-8.13%) |
Oct 03, 2005 | 3.636 | 3.735 | 3.636 | 3.654 | 515,304 | +0.02(+0.50%) |
Sep 30, 2005 | 3.726 | 3.816 | 3.573 | 3.636 | 526,748 | +0.04(+1.00%) |
Sep 29, 2005 | 3.681 | 3.717 | 3.573 | 3.600 | 723,848 | -0.04(-1.23%) |
Sep 28, 2005 | 3.600 | 3.672 | 3.582 | 3.645 | 769,290 | +0.07(+2.02%) |
Sep 27, 2005 | 3.600 | 3.681 | 3.528 | 3.573 | 560,413 | -0.01(-0.25%) |
Sep 26, 2005 | 3.420 | 3.591 | 3.357 | 3.582 | 898,838 | +0.14(+4.19%) |
Sep 23, 2005 | 3.438 | 3.501 | 3.393 | 3.438 | 665,851 | +0.02(+0.53%) |
Sep 22, 2005 | 3.213 | 3.501 | 3.150 | 3.420 | 1,955,001 | +0.18(+5.56%) |
Sep 21, 2005 | 3.321 | 3.420 | 3.195 | 3.240 | 600,410 | -0.08(-2.44%) |
Sep 20, 2005 | 3.330 | 3.339 | 3.285 | 3.321 | 321,315 | -0.01(-0.27%) |
Sep 19, 2005 | 3.294 | 3.366 | 3.258 | 3.330 | 662,962 | +0.05(+1.65%) |
Sep 16, 2005 | 3.330 | 3.348 | 3.195 | 3.276 | 612,854 | -0.05(-1.62%) |
Sep 15, 2005 | 3.402 | 3.456 | 3.258 | 3.330 | 913,282 | -0.09(-2.63%) |
Sep 14, 2005 | 3.465 | 3.492 | 3.330 | 3.420 | 895,838 | +0.04(+1.33%) |
Sep 13, 2005 | 3.285 | 3.501 | 3.168 | 3.375 | 2,499,637 | +0.14(+4.17%) |
Sep 12, 2005 | 4.059 | 4.077 | 3.240 | 3.240 | 2,246,540 | -0.82(-20.18%) |
Sep 09, 2005 | 4.005 | 4.077 | 3.987 | 4.059 | 487,528 | +0.02(+0.45%) |
Sep 08, 2005 | 4.050 | 4.095 | 3.996 | 4.041 | 278,095 | +0.01(+0.22%) |
Sep 07, 2005 | 3.942 | 4.050 | 3.888 | 4.032 | 288,094 | +0.07(+1.82%) |
Sep 06, 2005 | 4.023 | 4.041 | 3.924 | 3.960 | 401,866 | -0.09(-2.22%) |
Sep 02, 2005 | 4.113 | 4.131 | 3.987 | 4.050 | 496,527 | -0.06(-1.53%) |