Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.370 | 3.429 | 3.370 | 3.401 | 9,379 | +0.00(+0.00%) |
Nov 29, 2005 | 3.417 | 3.417 | 3.401 | 3.401 | 11,319 | -0.02(-0.63%) |
Nov 28, 2005 | 3.441 | 3.460 | 3.423 | 3.423 | 3,557 | -0.03(-0.81%) |
Nov 25, 2005 | 3.407 | 3.451 | 3.407 | 3.451 | 3,234 | +0.04(+1.18%) |
Nov 23, 2005 | 3.401 | 3.420 | 3.401 | 3.410 | 9,379 | -0.02(-0.63%) |
Nov 22, 2005 | 3.451 | 3.451 | 3.370 | 3.432 | 22,639 | -0.03(-0.80%) |
Nov 21, 2005 | 3.540 | 3.556 | 3.432 | 3.460 | 28,461 | -0.08(-2.27%) |
Nov 18, 2005 | 3.525 | 3.556 | 3.481 | 3.540 | 20,052 | +0.08(+2.23%) |
Nov 17, 2005 | 3.463 | 3.463 | 3.463 | 3.463 | 1,617 | -0.00(-0.09%) |
Nov 16, 2005 | 3.463 | 3.466 | 3.463 | 3.466 | 5,821 | +0.02(+0.63%) |
Nov 15, 2005 | 3.417 | 3.463 | 3.417 | 3.444 | 27,814 | +0.01(+0.36%) |
Nov 14, 2005 | 3.420 | 3.432 | 3.417 | 3.432 | 1,940 | +0.02(+0.45%) |
Nov 11, 2005 | 3.407 | 3.447 | 3.361 | 3.417 | 18,111 | +0.00(+0.00%) |
Nov 10, 2005 | 3.401 | 3.417 | 3.398 | 3.417 | 6,145 | +0.01(+0.27%) |
Nov 09, 2005 | 3.525 | 3.525 | 3.407 | 3.407 | 33,636 | -0.13(-3.67%) |
Nov 08, 2005 | 3.528 | 3.549 | 3.528 | 3.537 | 13,907 | +0.01(+0.18%) |
Nov 07, 2005 | 3.540 | 3.580 | 3.528 | 3.531 | 22,316 | +0.03(+0.97%) |
Nov 04, 2005 | 3.494 | 3.506 | 3.463 | 3.497 | 18,111 | +0.03(+0.98%) |
Nov 03, 2005 | 3.537 | 3.537 | 3.463 | 3.463 | 10,673 | -0.05(-1.41%) |
Nov 02, 2005 | 3.571 | 3.571 | 3.512 | 3.512 | 5,821 | -0.06(-1.65%) |
Nov 01, 2005 | 3.593 | 3.593 | 3.568 | 3.571 | 7,438 | -0.02(-0.43%) |
Oct 31, 2005 | 3.571 | 3.602 | 3.571 | 3.587 | 11,319 | +0.00(+0.00%) |
Oct 28, 2005 | 3.618 | 3.618 | 3.587 | 3.587 | 17,141 | -0.05(-1.28%) |
Oct 27, 2005 | 3.679 | 3.679 | 3.562 | 3.633 | 337,334 | -0.04(-1.14%) |
Oct 26, 2005 | 3.587 | 3.707 | 3.587 | 3.675 | 55,306 | +0.09(+2.55%) |
Oct 25, 2005 | 3.587 | 3.587 | 3.565 | 3.583 | 19,729 | -0.00(-0.09%) |
Oct 24, 2005 | 3.624 | 3.624 | 3.566 | 3.587 | 17,788 | -0.03(-0.85%) |
Oct 21, 2005 | 3.618 | 3.630 | 3.602 | 3.618 | 21,022 | -0.03(-0.90%) |
Oct 20, 2005 | 3.679 | 3.707 | 3.648 | 3.650 | 37,517 | -0.08(-2.19%) |
Oct 19, 2005 | 3.689 | 3.757 | 3.689 | 3.732 | 48,514 | +0.05(+1.34%) |
Oct 18, 2005 | 3.648 | 3.707 | 3.648 | 3.682 | 52,071 | +0.03(+0.93%) |
Oct 17, 2005 | 3.636 | 3.648 | 3.636 | 3.648 | 21,022 | +0.03(+0.77%) |
Oct 14, 2005 | 3.633 | 3.633 | 3.621 | 3.621 | 47,220 | -0.02(-0.43%) |
Oct 13, 2005 | 3.664 | 3.667 | 3.636 | 3.636 | 23,933 | -0.05(-1.34%) |
Oct 12, 2005 | 3.704 | 3.704 | 3.676 | 3.686 | 66,625 | -0.04(-1.08%) |
Oct 11, 2005 | 3.695 | 3.741 | 3.695 | 3.726 | 24,257 | +0.03(+0.84%) |
Oct 10, 2005 | 3.679 | 3.695 | 3.679 | 3.695 | 7,115 | -0.02(-0.42%) |
Oct 07, 2005 | 3.710 | 3.738 | 3.707 | 3.710 | 16,818 | -0.02(-0.41%) |
Oct 06, 2005 | 3.849 | 3.849 | 3.726 | 3.726 | 25,550 | -0.15(-3.98%) |
Oct 05, 2005 | 3.834 | 3.880 | 3.834 | 3.880 | 11,643 | +0.02(+0.40%) |
Oct 04, 2005 | 3.899 | 3.914 | 3.865 | 3.865 | 16,494 | -0.05(-1.19%) |
Oct 03, 2005 | 3.958 | 3.958 | 3.911 | 3.911 | 21,346 | -0.08(-1.94%) |
Sep 30, 2005 | 4.010 | 4.010 | 3.989 | 3.989 | 7,115 | -0.04(-0.92%) |
Sep 29, 2005 | 3.995 | 4.026 | 3.995 | 4.026 | 11,319 | +0.02(+0.54%) |
Sep 28, 2005 | 4.016 | 4.016 | 4.004 | 4.004 | 10,026 | -0.02(-0.46%) |
Sep 27, 2005 | 4.004 | 4.047 | 3.989 | 4.023 | 172,063 | -0.01(-0.21%) |
Sep 26, 2005 | 4.019 | 4.081 | 4.004 | 4.031 | 209,580 | +0.01(+0.29%) |
Sep 23, 2005 | 4.019 | 4.019 | 3.942 | 4.019 | 8,732 | +0.11(+2.77%) |
Sep 22, 2005 | 3.871 | 3.911 | 3.865 | 3.911 | 185,647 | +0.02(+0.64%) |
Sep 21, 2005 | 3.899 | 3.899 | 3.883 | 3.886 | 15,847 | -0.02(-0.63%) |
Sep 20, 2005 | 3.828 | 3.927 | 3.828 | 3.911 | 52,071 | +0.08(+2.10%) |
Sep 19, 2005 | 3.834 | 3.834 | 3.803 | 3.831 | 11,319 | -0.01(-0.24%) |
Sep 16, 2005 | 3.831 | 3.865 | 3.818 | 3.840 | 8,409 | +0.00(+0.00%) |
Sep 15, 2005 | 3.738 | 3.846 | 3.738 | 3.840 | 13,260 | +0.11(+3.07%) |
Sep 14, 2005 | 3.763 | 3.763 | 3.726 | 3.726 | 44,309 | -0.05(-1.23%) |
Sep 13, 2005 | 3.828 | 3.828 | 3.757 | 3.772 | 46,250 | -0.06(-1.53%) |
Sep 12, 2005 | 3.871 | 3.871 | 3.803 | 3.831 | 57,893 | -0.05(-1.27%) |
Sep 09, 2005 | 3.886 | 3.890 | 3.849 | 3.880 | 19,082 | -0.01(-0.16%) |
Sep 08, 2005 | 3.896 | 3.896 | 3.886 | 3.886 | 11,966 | -0.02(-0.40%) |
Sep 07, 2005 | 3.849 | 3.902 | 3.849 | 3.902 | 19,405 | +0.02(+0.49%) |
Sep 06, 2005 | 3.896 | 3.896 | 3.849 | 3.883 | 16,171 | -0.04(-0.96%) |
Sep 02, 2005 | 3.834 | 3.927 | 3.834 | 3.921 | 19,405 | +0.01(+0.32%) |