Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.033 | 4.091 | 4.033 | 4.038 | 832,031 | -0.02(-0.47%) |
Nov 29, 2005 | 3.963 | 4.059 | 3.948 | 4.057 | 397,170 | +0.10(+2.63%) |
Nov 28, 2005 | 3.953 | 3.968 | 3.933 | 3.953 | 402,352 | -0.02(-0.51%) |
Nov 25, 2005 | 3.981 | 3.988 | 3.962 | 3.973 | 143,697 | -0.01(-0.32%) |
Nov 23, 2005 | 3.990 | 3.998 | 3.966 | 3.986 | 265,722 | +0.00(+0.11%) |
Nov 22, 2005 | 3.927 | 3.982 | 3.902 | 3.982 | 632,739 | +0.06(+1.41%) |
Nov 21, 2005 | 3.921 | 3.952 | 3.911 | 3.927 | 226,146 | +0.02(+0.54%) |
Nov 18, 2005 | 3.927 | 3.927 | 3.894 | 3.905 | 561,126 | -0.01(-0.14%) |
Nov 17, 2005 | 3.847 | 3.923 | 3.846 | 3.911 | 491,397 | +0.06(+1.66%) |
Nov 16, 2005 | 3.881 | 3.887 | 3.805 | 3.847 | 954,998 | -0.03(-0.88%) |
Nov 15, 2005 | 3.960 | 3.962 | 3.853 | 3.881 | 873,020 | -0.08(-1.96%) |
Nov 14, 2005 | 4.001 | 4.002 | 3.955 | 3.958 | 418,842 | +0.00(+0.08%) |
Nov 11, 2005 | 3.950 | 3.967 | 3.925 | 3.955 | 646,873 | +0.02(+0.40%) |
Nov 10, 2005 | 4.034 | 4.037 | 3.927 | 3.939 | 766,071 | -0.09(-2.16%) |
Nov 09, 2005 | 4.054 | 4.068 | 4.006 | 4.026 | 2,244,034 | +0.08(+2.07%) |
Nov 08, 2005 | 3.920 | 3.960 | 3.904 | 3.945 | 282,212 | +0.03(+0.73%) |
Nov 07, 2005 | 3.932 | 3.942 | 3.883 | 3.916 | 510,243 | +0.01(+0.27%) |
Nov 04, 2005 | 3.884 | 3.919 | 3.842 | 3.905 | 598,817 | +0.05(+1.18%) |
Nov 03, 2005 | 3.780 | 3.862 | 3.775 | 3.860 | 543,223 | +0.11(+2.97%) |
Nov 02, 2005 | 4.033 | 3.775 | 3.658 | 3.748 | 1,103,878 | +0.05(+1.41%) |
Nov 01, 2005 | 3.701 | 3.714 | 3.656 | 3.696 | 546,992 | -0.00(-0.11%) |
Oct 31, 2005 | 3.685 | 3.725 | 3.620 | 3.701 | 456,533 | +0.02(+0.49%) |
Oct 28, 2005 | 3.583 | 3.691 | 3.576 | 3.683 | 333,566 | +0.09(+2.45%) |
Oct 27, 2005 | 3.619 | 3.608 | 3.399 | 3.594 | 1,276,786 | -0.02(-0.67%) |
Oct 26, 2005 | 3.730 | 3.730 | 3.571 | 3.619 | 905,999 | -0.11(-2.96%) |
Oct 25, 2005 | 3.746 | 3.757 | 3.693 | 3.729 | 570,078 | -0.00(-0.03%) |
Oct 24, 2005 | 3.726 | 3.742 | 3.694 | 3.730 | 710,006 | +0.00(+0.09%) |
Oct 21, 2005 | 3.737 | 3.765 | 3.616 | 3.727 | 924,845 | -0.03(-0.87%) |
Oct 20, 2005 | 3.863 | 3.965 | 3.746 | 3.760 | 523,435 | -0.10(-2.66%) |
Oct 19, 2005 | 3.832 | 3.874 | 3.683 | 3.863 | 1,070,898 | +0.03(+0.83%) |
Oct 18, 2005 | 3.874 | 3.883 | 3.808 | 3.831 | 511,185 | -0.04(-1.10%) |
Oct 17, 2005 | 3.826 | 3.895 | 3.818 | 3.874 | 462,187 | +0.05(+1.39%) |
Oct 14, 2005 | 3.950 | 3.963 | 3.783 | 3.821 | 1,274,430 | -0.12(-2.94%) |
Oct 13, 2005 | 4.122 | 4.122 | 3.863 | 3.936 | 649,229 | -0.20(-4.90%) |
Oct 12, 2005 | 4.162 | 4.222 | 4.126 | 4.139 | 1,677,254 | -0.02(-0.46%) |
Oct 11, 2005 | 4.054 | 4.187 | 4.034 | 4.158 | 587,510 | +0.09(+2.30%) |
Oct 10, 2005 | 4.213 | 4.141 | 4.033 | 4.065 | 316,605 | +0.06(+1.46%) |
Oct 07, 2005 | 3.895 | 4.033 | 3.895 | 4.006 | 387,747 | +0.14(+3.51%) |
Oct 06, 2005 | 4.030 | 4.030 | 3.867 | 3.870 | 488,570 | -0.16(-3.95%) |
Oct 05, 2005 | 4.059 | 4.081 | 3.992 | 4.030 | 245,463 | -0.01(-0.34%) |
Oct 04, 2005 | 4.104 | 4.104 | 4.043 | 4.043 | 366,074 | -0.07(-1.78%) |
Oct 03, 2005 | 4.096 | 4.124 | 4.029 | 4.117 | 448,524 | +0.06(+1.46%) |
Sep 30, 2005 | 4.050 | 4.153 | 4.022 | 4.057 | 1,127,435 | +0.06(+1.43%) |
Sep 29, 2005 | 3.865 | 4.020 | 3.865 | 4.000 | 978,555 | +0.13(+3.26%) |
Sep 28, 2005 | 3.779 | 3.874 | 3.730 | 3.874 | 417,429 | +0.10(+2.67%) |
Sep 27, 2005 | 3.850 | 3.850 | 3.732 | 3.773 | 349,585 | -0.06(-1.66%) |
Sep 26, 2005 | 3.842 | 3.935 | 3.793 | 3.836 | 686,920 | +0.12(+3.11%) |
Sep 23, 2005 | 3.721 | 3.783 | 3.571 | 3.721 | 442,399 | +0.12(+3.42%) |
Sep 22, 2005 | 3.620 | 3.621 | 3.457 | 3.598 | 804,705 | -0.08(-2.31%) |
Sep 21, 2005 | 3.744 | 3.746 | 3.651 | 3.683 | 429,207 | -0.06(-1.64%) |
Sep 20, 2005 | 3.761 | 3.864 | 3.717 | 3.744 | 540,396 | -0.01(-0.17%) |
Sep 19, 2005 | 3.810 | 3.994 | 3.702 | 3.750 | 402,352 | -0.04(-1.09%) |
Sep 16, 2005 | 3.858 | 3.874 | 3.775 | 3.792 | 430,620 | -0.05(-1.35%) |
Sep 15, 2005 | 3.917 | 3.953 | 3.829 | 3.844 | 576,202 | -0.07(-1.87%) |
Sep 14, 2005 | 3.821 | 3.980 | 3.821 | 3.917 | 1,291,391 | +0.10(+2.53%) |
Sep 13, 2005 | 3.683 | 3.874 | 3.683 | 3.821 | 1,028,496 | +0.15(+3.99%) |
Sep 12, 2005 | 3.706 | 3.706 | 3.663 | 3.674 | 327,441 | -0.02(-0.57%) |
Sep 09, 2005 | 3.648 | 3.695 | 3.648 | 3.695 | 520,137 | +0.06(+1.60%) |
Sep 08, 2005 | 3.663 | 3.670 | 3.623 | 3.637 | 319,903 | -0.01(-0.38%) |
Sep 07, 2005 | 3.680 | 3.692 | 3.630 | 3.651 | 567,251 | +0.04(+1.18%) |
Sep 06, 2005 | 3.469 | 3.608 | 3.469 | 3.608 | 804,234 | +0.11(+3.22%) |
Sep 02, 2005 | 3.475 | 3.548 | 3.423 | 3.496 | 384,449 | +0.01(+0.15%) |