Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.253 | 3.300 | 3.253 | 3.258 | 1,031,397 | -0.02(-0.47%) |
Nov 29, 2005 | 3.197 | 3.275 | 3.185 | 3.273 | 492,337 | +0.08(+2.63%) |
Nov 28, 2005 | 3.189 | 3.201 | 3.173 | 3.189 | 498,761 | -0.02(-0.51%) |
Nov 25, 2005 | 3.211 | 3.217 | 3.196 | 3.205 | 178,129 | -0.01(-0.32%) |
Nov 23, 2005 | 3.219 | 3.225 | 3.199 | 3.216 | 329,393 | +0.00(+0.11%) |
Nov 22, 2005 | 3.168 | 3.212 | 3.148 | 3.212 | 784,352 | +0.04(+1.41%) |
Nov 21, 2005 | 3.163 | 3.188 | 3.155 | 3.168 | 280,334 | +0.02(+0.54%) |
Nov 18, 2005 | 3.168 | 3.168 | 3.141 | 3.151 | 695,579 | -0.00(-0.14%) |
Nov 17, 2005 | 3.103 | 3.165 | 3.103 | 3.155 | 609,143 | +0.05(+1.65%) |
Nov 16, 2005 | 3.131 | 3.136 | 3.069 | 3.103 | 1,183,829 | -0.03(-0.87%) |
Nov 15, 2005 | 3.194 | 3.196 | 3.109 | 3.131 | 1,082,207 | -0.06(-1.96%) |
Nov 14, 2005 | 3.228 | 3.228 | 3.191 | 3.193 | 519,202 | +0.00(+0.08%) |
Nov 11, 2005 | 3.186 | 3.200 | 3.166 | 3.191 | 801,873 | +0.01(+0.40%) |
Nov 10, 2005 | 3.254 | 3.257 | 3.168 | 3.178 | 949,633 | -0.07(-2.16%) |
Nov 09, 2005 | 3.270 | 3.282 | 3.232 | 3.248 | 2,781,735 | +0.07(+2.07%) |
Nov 08, 2005 | 3.163 | 3.194 | 3.150 | 3.182 | 349,834 | +0.02(+0.73%) |
Nov 07, 2005 | 3.172 | 3.180 | 3.133 | 3.159 | 632,504 | +0.01(+0.27%) |
Nov 04, 2005 | 3.133 | 3.162 | 3.099 | 3.151 | 742,302 | +0.04(+1.18%) |
Nov 03, 2005 | 3.050 | 3.115 | 3.045 | 3.114 | 673,386 | +0.09(+2.97%) |
Nov 02, 2005 | 3.253 | 3.045 | 2.951 | 3.024 | 1,368,382 | +0.04(+1.41%) |
Nov 01, 2005 | 2.985 | 2.996 | 2.949 | 2.982 | 678,059 | -0.00(-0.11%) |
Oct 31, 2005 | 2.972 | 3.005 | 2.920 | 2.985 | 565,925 | +0.01(+0.49%) |
Oct 28, 2005 | 2.890 | 2.978 | 2.885 | 2.971 | 413,493 | +0.07(+2.45%) |
Oct 27, 2005 | 2.919 | 2.911 | 2.742 | 2.900 | 1,582,721 | -0.02(-0.67%) |
Oct 26, 2005 | 3.009 | 3.009 | 2.881 | 2.919 | 1,123,090 | -0.09(-2.96%) |
Oct 25, 2005 | 3.022 | 3.031 | 2.979 | 3.008 | 706,676 | -0.00(-0.03%) |
Oct 24, 2005 | 3.006 | 3.019 | 2.980 | 3.009 | 880,133 | +0.00(+0.09%) |
Oct 21, 2005 | 3.014 | 3.038 | 2.917 | 3.007 | 1,146,451 | -0.03(-0.87%) |
Oct 20, 2005 | 3.116 | 3.198 | 3.022 | 3.033 | 648,857 | -0.08(-2.67%) |
Oct 19, 2005 | 3.091 | 3.125 | 2.971 | 3.116 | 1,327,500 | +0.03(+0.83%) |
Oct 18, 2005 | 3.125 | 3.133 | 3.072 | 3.091 | 633,672 | -0.03(-1.10%) |
Oct 17, 2005 | 3.086 | 3.142 | 3.080 | 3.125 | 572,933 | +0.04(+1.39%) |
Oct 14, 2005 | 3.186 | 3.197 | 3.052 | 3.082 | 1,579,801 | -0.09(-2.94%) |
Oct 13, 2005 | 3.325 | 3.325 | 3.116 | 3.175 | 804,793 | -0.16(-4.90%) |
Oct 12, 2005 | 3.358 | 3.406 | 3.329 | 3.339 | 2,079,147 | -0.02(-0.46%) |
Oct 11, 2005 | 3.270 | 3.377 | 3.254 | 3.354 | 728,285 | +0.08(+2.30%) |
Oct 10, 2005 | 3.399 | 3.341 | 3.253 | 3.279 | 392,468 | +0.05(+1.46%) |
Oct 07, 2005 | 3.142 | 3.253 | 3.142 | 3.232 | 480,656 | +0.11(+3.51%) |
Oct 06, 2005 | 3.251 | 3.251 | 3.120 | 3.122 | 605,639 | -0.13(-3.95%) |
Oct 05, 2005 | 3.275 | 3.292 | 3.221 | 3.251 | 304,279 | -0.01(-0.34%) |
Oct 04, 2005 | 3.311 | 3.311 | 3.262 | 3.262 | 453,791 | -0.06(-1.78%) |
Oct 03, 2005 | 3.305 | 3.327 | 3.250 | 3.321 | 555,996 | +0.05(+1.46%) |
Sep 30, 2005 | 3.267 | 3.350 | 3.245 | 3.273 | 1,397,584 | +0.05(+1.43%) |
Sep 29, 2005 | 3.118 | 3.243 | 3.118 | 3.227 | 1,213,030 | +0.10(+3.26%) |
Sep 28, 2005 | 3.049 | 3.125 | 3.009 | 3.125 | 517,450 | +0.08(+2.67%) |
Sep 27, 2005 | 3.106 | 3.106 | 3.011 | 3.044 | 433,350 | -0.05(-1.66%) |
Sep 26, 2005 | 3.099 | 3.174 | 3.060 | 3.095 | 851,516 | +0.09(+3.11%) |
Sep 23, 2005 | 3.002 | 3.052 | 2.881 | 3.002 | 548,404 | +0.10(+3.42%) |
Sep 22, 2005 | 2.920 | 2.921 | 2.788 | 2.902 | 997,523 | -0.07(-2.31%) |
Sep 21, 2005 | 3.020 | 3.022 | 2.945 | 2.971 | 532,051 | -0.05(-1.64%) |
Sep 20, 2005 | 3.034 | 3.117 | 2.998 | 3.020 | 669,882 | -0.01(-0.17%) |
Sep 19, 2005 | 3.073 | 3.222 | 2.986 | 3.026 | 498,761 | -0.03(-1.09%) |
Sep 16, 2005 | 3.112 | 3.125 | 3.045 | 3.059 | 533,803 | -0.04(-1.35%) |
Sep 15, 2005 | 3.160 | 3.189 | 3.089 | 3.101 | 714,268 | -0.06(-1.87%) |
Sep 14, 2005 | 3.082 | 3.210 | 3.082 | 3.160 | 1,600,826 | +0.08(+2.53%) |
Sep 13, 2005 | 2.971 | 3.125 | 2.971 | 3.082 | 1,274,937 | +0.12(+3.99%) |
Sep 12, 2005 | 2.990 | 2.990 | 2.955 | 2.964 | 405,900 | -0.02(-0.57%) |
Sep 09, 2005 | 2.942 | 2.981 | 2.942 | 2.981 | 644,769 | +0.05(+1.61%) |
Sep 08, 2005 | 2.955 | 2.960 | 2.923 | 2.934 | 396,556 | -0.01(-0.38%) |
Sep 07, 2005 | 2.969 | 2.978 | 2.928 | 2.945 | 703,172 | +0.03(+1.18%) |
Sep 06, 2005 | 2.799 | 2.911 | 2.799 | 2.911 | 996,939 | +0.09(+3.22%) |
Sep 02, 2005 | 2.803 | 2.862 | 2.762 | 2.820 | 476,568 | +0.00(+0.15%) |