Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.032 | 4.091 | 4.032 | 4.038 | 832,118 | -0.02(-0.47%) |
Nov 29, 2005 | 3.962 | 4.059 | 3.947 | 4.057 | 397,211 | +0.10(+2.63%) |
Nov 28, 2005 | 3.953 | 3.968 | 3.933 | 3.953 | 402,394 | -0.02(-0.51%) |
Nov 25, 2005 | 3.980 | 3.988 | 3.961 | 3.973 | 143,712 | -0.01(-0.32%) |
Nov 23, 2005 | 3.990 | 3.997 | 3.966 | 3.986 | 265,750 | +0.00(+0.11%) |
Nov 22, 2005 | 3.926 | 3.981 | 3.902 | 3.981 | 632,806 | +0.06(+1.41%) |
Nov 21, 2005 | 3.921 | 3.952 | 3.910 | 3.926 | 226,170 | +0.02(+0.54%) |
Nov 18, 2005 | 3.926 | 3.926 | 3.893 | 3.905 | 561,185 | -0.01(-0.14%) |
Nov 17, 2005 | 3.847 | 3.923 | 3.846 | 3.910 | 491,449 | +0.06(+1.65%) |
Nov 16, 2005 | 3.881 | 3.887 | 3.804 | 3.847 | 955,099 | -0.03(-0.87%) |
Nov 15, 2005 | 3.959 | 3.961 | 3.853 | 3.881 | 873,112 | -0.08(-1.96%) |
Nov 14, 2005 | 4.001 | 4.002 | 3.955 | 3.958 | 418,886 | +0.00(+0.08%) |
Nov 11, 2005 | 3.950 | 3.967 | 3.924 | 3.955 | 646,941 | +0.02(+0.40%) |
Nov 10, 2005 | 4.033 | 4.037 | 3.926 | 3.939 | 766,152 | -0.09(-2.16%) |
Nov 09, 2005 | 4.054 | 4.067 | 4.006 | 4.026 | 2,244,270 | +0.08(+2.07%) |
Nov 08, 2005 | 3.920 | 3.959 | 3.904 | 3.944 | 282,241 | +0.03(+0.73%) |
Nov 07, 2005 | 3.932 | 3.941 | 3.883 | 3.916 | 510,297 | +0.01(+0.27%) |
Nov 04, 2005 | 3.884 | 3.919 | 3.841 | 3.905 | 598,880 | +0.05(+1.18%) |
Nov 03, 2005 | 3.780 | 3.862 | 3.775 | 3.859 | 543,280 | +0.11(+2.97%) |
Nov 02, 2005 | 4.032 | 3.775 | 3.658 | 3.748 | 1,103,994 | +0.05(+1.41%) |
Nov 01, 2005 | 3.700 | 3.714 | 3.656 | 3.696 | 547,049 | -0.00(-0.11%) |
Oct 31, 2005 | 3.684 | 3.725 | 3.620 | 3.700 | 456,581 | +0.02(+0.49%) |
Oct 28, 2005 | 3.582 | 3.691 | 3.576 | 3.682 | 333,601 | +0.09(+2.45%) |
Oct 27, 2005 | 3.619 | 3.608 | 3.399 | 3.594 | 1,276,920 | -0.02(-0.67%) |
Oct 26, 2005 | 3.730 | 3.730 | 3.571 | 3.619 | 906,095 | -0.11(-2.96%) |
Oct 25, 2005 | 3.746 | 3.756 | 3.693 | 3.729 | 570,138 | -0.00(-0.03%) |
Oct 24, 2005 | 3.726 | 3.742 | 3.694 | 3.730 | 710,081 | +0.00(+0.09%) |
Oct 21, 2005 | 3.736 | 3.765 | 3.615 | 3.727 | 924,943 | -0.03(-0.87%) |
Oct 20, 2005 | 3.863 | 3.964 | 3.746 | 3.760 | 523,490 | -0.10(-2.66%) |
Oct 19, 2005 | 3.832 | 3.873 | 3.682 | 3.863 | 1,071,011 | +0.03(+0.83%) |
Oct 18, 2005 | 3.873 | 3.883 | 3.807 | 3.831 | 511,239 | -0.04(-1.10%) |
Oct 17, 2005 | 3.825 | 3.894 | 3.818 | 3.873 | 462,235 | +0.05(+1.39%) |
Oct 14, 2005 | 3.950 | 3.962 | 3.783 | 3.820 | 1,274,564 | -0.12(-2.94%) |
Oct 13, 2005 | 4.121 | 4.121 | 3.863 | 3.936 | 649,297 | -0.20(-4.90%) |
Oct 12, 2005 | 4.162 | 4.221 | 4.126 | 4.138 | 1,677,431 | -0.02(-0.46%) |
Oct 11, 2005 | 4.054 | 4.186 | 4.033 | 4.158 | 587,572 | +0.09(+2.30%) |
Oct 10, 2005 | 4.213 | 4.141 | 4.032 | 4.064 | 316,638 | +0.06(+1.46%) |
Oct 07, 2005 | 3.894 | 4.032 | 3.894 | 4.006 | 387,788 | +0.14(+3.51%) |
Oct 06, 2005 | 4.029 | 4.029 | 3.867 | 3.870 | 488,622 | -0.16(-3.95%) |
Oct 05, 2005 | 4.059 | 4.080 | 3.992 | 4.029 | 245,489 | -0.01(-0.34%) |
Oct 04, 2005 | 4.103 | 4.103 | 4.043 | 4.043 | 366,113 | -0.07(-1.78%) |
Oct 03, 2005 | 4.096 | 4.124 | 4.028 | 4.116 | 448,571 | +0.06(+1.46%) |
Sep 30, 2005 | 4.049 | 4.152 | 4.022 | 4.057 | 1,127,554 | +0.06(+1.43%) |
Sep 29, 2005 | 3.865 | 4.020 | 3.865 | 3.999 | 978,658 | +0.13(+3.26%) |
Sep 28, 2005 | 3.779 | 3.873 | 3.730 | 3.873 | 417,473 | +0.10(+2.67%) |
Sep 27, 2005 | 3.850 | 3.850 | 3.732 | 3.772 | 349,621 | -0.06(-1.66%) |
Sep 26, 2005 | 3.841 | 3.935 | 3.793 | 3.836 | 686,992 | +0.12(+3.11%) |
Sep 23, 2005 | 3.720 | 3.783 | 3.571 | 3.720 | 442,445 | +0.12(+3.42%) |
Sep 22, 2005 | 3.620 | 3.621 | 3.456 | 3.597 | 804,789 | -0.08(-2.31%) |
Sep 21, 2005 | 3.744 | 3.746 | 3.650 | 3.682 | 429,252 | -0.06(-1.64%) |
Sep 20, 2005 | 3.761 | 3.864 | 3.716 | 3.744 | 540,453 | -0.01(-0.17%) |
Sep 19, 2005 | 3.810 | 3.993 | 3.701 | 3.750 | 402,394 | -0.04(-1.09%) |
Sep 16, 2005 | 3.857 | 3.873 | 3.775 | 3.791 | 430,666 | -0.05(-1.35%) |
Sep 15, 2005 | 3.917 | 3.953 | 3.829 | 3.843 | 576,263 | -0.07(-1.87%) |
Sep 14, 2005 | 3.820 | 3.979 | 3.820 | 3.917 | 1,291,527 | +0.10(+2.53%) |
Sep 13, 2005 | 3.682 | 3.873 | 3.682 | 3.820 | 1,028,604 | +0.15(+3.99%) |
Sep 12, 2005 | 3.706 | 3.706 | 3.663 | 3.674 | 327,476 | -0.02(-0.57%) |
Sep 09, 2005 | 3.647 | 3.695 | 3.647 | 3.695 | 520,192 | +0.06(+1.60%) |
Sep 08, 2005 | 3.663 | 3.669 | 3.623 | 3.637 | 319,936 | -0.01(-0.38%) |
Sep 07, 2005 | 3.680 | 3.692 | 3.629 | 3.650 | 567,310 | +0.04(+1.18%) |
Sep 06, 2005 | 3.469 | 3.608 | 3.469 | 3.608 | 804,318 | +0.11(+3.22%) |
Sep 02, 2005 | 3.474 | 3.547 | 3.423 | 3.495 | 384,489 | +0.01(+0.15%) |