Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.218 | 3.304 | 3.189 | 3.283 | 1,285,450 | +0.08(+2.58%) |
Nov 29, 2005 | 3.189 | 3.229 | 3.182 | 3.200 | 127,793 | +0.04(+1.14%) |
Nov 28, 2005 | 3.161 | 3.182 | 3.161 | 3.164 | 150,623 | +0.01(+0.23%) |
Nov 25, 2005 | 3.161 | 3.179 | 3.157 | 3.157 | 26,171 | -0.00(-0.11%) |
Nov 23, 2005 | 3.154 | 3.179 | 3.143 | 3.161 | 209,090 | +0.01(+0.23%) |
Nov 22, 2005 | 3.197 | 3.215 | 3.150 | 3.154 | 454,376 | -0.05(-1.57%) |
Nov 21, 2005 | 3.186 | 3.222 | 3.186 | 3.204 | 218,000 | +0.00(+0.00%) |
Nov 18, 2005 | 3.193 | 3.236 | 3.161 | 3.204 | 583,283 | +0.03(+0.90%) |
Nov 17, 2005 | 3.200 | 3.215 | 3.154 | 3.175 | 81,576 | -0.01(-0.23%) |
Nov 16, 2005 | 3.233 | 3.240 | 3.154 | 3.182 | 95,218 | -0.05(-1.56%) |
Nov 15, 2005 | 3.150 | 3.233 | 3.143 | 3.233 | 153,964 | +0.09(+2.86%) |
Nov 14, 2005 | 3.171 | 3.182 | 3.103 | 3.143 | 152,850 | -0.03(-0.79%) |
Nov 11, 2005 | 3.182 | 3.193 | 3.143 | 3.168 | 163,430 | -0.03(-0.90%) |
Nov 10, 2005 | 3.179 | 3.251 | 3.179 | 3.197 | 518,690 | +0.02(+0.57%) |
Nov 09, 2005 | 3.215 | 3.215 | 3.157 | 3.179 | 257,535 | +0.04(+1.14%) |
Nov 08, 2005 | 3.233 | 3.233 | 3.125 | 3.143 | 274,240 | -0.11(-3.31%) |
Nov 07, 2005 | 3.197 | 3.304 | 3.193 | 3.251 | 840,261 | +0.06(+2.03%) |
Nov 04, 2005 | 3.233 | 3.233 | 3.186 | 3.186 | 119,162 | -0.04(-1.33%) |
Nov 03, 2005 | 3.207 | 3.236 | 3.207 | 3.229 | 451,591 | +0.02(+0.67%) |
Nov 02, 2005 | 3.222 | 3.233 | 3.175 | 3.207 | 1,645,164 | -0.03(-0.78%) |
Nov 01, 2005 | 3.225 | 3.233 | 3.197 | 3.233 | 420,409 | +0.02(+0.67%) |
Oct 31, 2005 | 3.197 | 3.304 | 3.197 | 3.211 | 521,474 | -0.01(-0.33%) |
Oct 28, 2005 | 3.197 | 3.222 | 3.157 | 3.222 | 317,951 | +0.04(+1.36%) |
Oct 27, 2005 | 3.215 | 3.229 | 3.171 | 3.179 | 5,789,397 | -0.01(-0.23%) |
Oct 26, 2005 | 3.197 | 3.355 | 3.179 | 3.186 | 243,336 | -0.01(-0.34%) |
Oct 25, 2005 | 3.179 | 3.215 | 3.071 | 3.197 | 2,192,531 | +0.02(+0.57%) |
Oct 24, 2005 | 3.189 | 3.197 | 3.110 | 3.179 | 3,169,217 | -0.00(-0.11%) |
Oct 21, 2005 | 3.344 | 3.344 | 2.730 | 3.182 | 2,258,794 | -0.17(-5.14%) |
Oct 20, 2005 | 3.376 | 3.419 | 3.322 | 3.355 | 85,195 | -0.02(-0.64%) |
Oct 19, 2005 | 3.322 | 3.383 | 3.290 | 3.376 | 89,650 | +0.05(+1.62%) |
Oct 18, 2005 | 3.365 | 3.376 | 3.319 | 3.322 | 282,036 | -0.03(-0.96%) |
Oct 17, 2005 | 3.484 | 3.484 | 3.283 | 3.355 | 186,260 | +0.05(+1.52%) |
Oct 14, 2005 | 3.322 | 3.328 | 3.268 | 3.304 | 182,641 | -0.02(-0.54%) |
Oct 13, 2005 | 3.419 | 3.419 | 3.268 | 3.322 | 153,686 | -0.11(-3.34%) |
Oct 12, 2005 | 3.495 | 3.520 | 3.430 | 3.437 | 94,940 | -0.06(-1.64%) |
Oct 11, 2005 | 3.502 | 3.516 | 3.484 | 3.495 | 178,743 | +0.01(+0.31%) |
Oct 10, 2005 | 3.434 | 3.498 | 3.427 | 3.484 | 179,300 | +0.05(+1.57%) |
Oct 07, 2005 | 3.527 | 3.527 | 3.286 | 3.430 | 805,459 | -0.08(-2.25%) |
Oct 06, 2005 | 3.502 | 3.556 | 3.462 | 3.509 | 189,880 | -0.01(-0.31%) |
Oct 05, 2005 | 3.574 | 3.592 | 3.520 | 3.520 | 275,354 | -0.07(-2.00%) |
Oct 04, 2005 | 3.603 | 3.606 | 3.574 | 3.592 | 167,885 | -0.02(-0.60%) |
Oct 03, 2005 | 3.484 | 3.624 | 3.477 | 3.613 | 292,059 | +0.09(+2.65%) |
Sep 30, 2005 | 3.588 | 3.692 | 3.516 | 3.520 | 1,549,667 | -0.06(-1.80%) |
Sep 29, 2005 | 3.581 | 3.592 | 3.538 | 3.585 | 144,776 | -0.01(-0.20%) |
Sep 28, 2005 | 3.581 | 3.592 | 3.574 | 3.592 | 140,043 | +0.02(+0.50%) |
Sep 27, 2005 | 3.574 | 3.592 | 3.549 | 3.574 | 91,599 | +0.00(+0.00%) |
Sep 26, 2005 | 3.746 | 3.746 | 3.556 | 3.574 | 358,879 | -0.16(-4.23%) |
Sep 23, 2005 | 3.732 | 3.753 | 3.628 | 3.732 | 87,701 | +0.09(+2.36%) |
Sep 22, 2005 | 3.682 | 3.682 | 3.556 | 3.646 | 89,093 | -0.07(-1.93%) |
Sep 21, 2005 | 3.699 | 3.717 | 3.646 | 3.717 | 86,587 | -0.02(-0.48%) |
Sep 20, 2005 | 3.771 | 3.789 | 3.664 | 3.735 | 296,792 | -0.06(-1.61%) |
Sep 19, 2005 | 3.757 | 3.796 | 3.735 | 3.796 | 783,464 | +0.03(+0.76%) |
Sep 16, 2005 | 3.768 | 3.793 | 3.746 | 3.768 | 348,020 | +0.00(+0.00%) |
Sep 15, 2005 | 3.728 | 3.775 | 3.703 | 3.768 | 76,007 | +0.04(+1.06%) |
Sep 14, 2005 | 3.761 | 3.771 | 3.671 | 3.728 | 130,577 | -0.03(-0.76%) |
Sep 13, 2005 | 3.685 | 3.757 | 3.592 | 3.757 | 181,527 | +0.03(+0.77%) |
Sep 12, 2005 | 3.779 | 3.782 | 3.717 | 3.728 | 58,189 | -0.05(-1.42%) |
Sep 09, 2005 | 3.771 | 3.793 | 3.764 | 3.782 | 64,035 | +0.01(+0.19%) |
Sep 08, 2005 | 3.771 | 3.800 | 3.753 | 3.775 | 119,440 | +0.00(+0.10%) |
Sep 07, 2005 | 3.861 | 3.861 | 3.728 | 3.771 | 152,572 | -0.09(-2.33%) |
Sep 06, 2005 | 3.904 | 3.919 | 3.735 | 3.861 | 1,226,147 | -0.01(-0.19%) |
Sep 02, 2005 | 3.818 | 3.897 | 3.818 | 3.868 | 115,542 | +0.09(+2.28%) |