Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.000 | 3.190 | 3.000 | 3.060 | 24,400 | +0.02(+0.66%) |
Nov 29, 2005 | 3.030 | 3.070 | 3.000 | 3.040 | 47,600 | -0.05(-1.62%) |
Nov 28, 2005 | 3.140 | 3.140 | 3.040 | 3.090 | 31,100 | -0.16(-4.92%) |
Nov 25, 2005 | 3.200 | 3.250 | 3.140 | 3.250 | 19,000 | +0.03(+0.93%) |
Nov 23, 2005 | 3.180 | 3.280 | 3.180 | 3.220 | 17,800 | -0.03(-0.92%) |
Nov 22, 2005 | 3.250 | 3.250 | 3.210 | 3.250 | 40,400 | -0.01(-0.31%) |
Nov 21, 2005 | 3.250 | 3.340 | 3.240 | 3.260 | 17,700 | +0.00(+0.00%) |
Nov 18, 2005 | 3.280 | 3.280 | 3.240 | 3.260 | 11,600 | -0.02(-0.61%) |
Nov 17, 2005 | 3.280 | 3.420 | 3.280 | 3.280 | 10,100 | +0.00(+0.00%) |
Nov 16, 2005 | 3.450 | 3.450 | 3.280 | 3.280 | 16,400 | -0.03(-0.91%) |
Nov 15, 2005 | 3.490 | 3.490 | 3.310 | 3.310 | 31,400 | -0.09(-2.65%) |
Nov 14, 2005 | 3.370 | 3.500 | 3.320 | 3.400 | 25,900 | -0.02(-0.58%) |
Nov 11, 2005 | 3.500 | 3.500 | 3.360 | 3.420 | 18,400 | -0.05(-1.44%) |
Nov 10, 2005 | 3.350 | 3.470 | 3.350 | 3.470 | 2,600 | +0.08(+2.36%) |
Nov 09, 2005 | 3.590 | 3.600 | 3.350 | 3.390 | 9,500 | -0.18(-5.04%) |
Nov 08, 2005 | 3.570 | 3.590 | 3.500 | 3.570 | 21,300 | -0.02(-0.56%) |
Nov 07, 2005 | 3.380 | 3.590 | 3.380 | 3.590 | 12,100 | +0.21(+6.21%) |
Nov 04, 2005 | 3.490 | 3.500 | 3.380 | 3.380 | 17,600 | +0.02(+0.60%) |
Nov 03, 2005 | 3.320 | 3.500 | 3.310 | 3.360 | 23,800 | -0.04(-1.18%) |
Nov 02, 2005 | 3.290 | 3.400 | 3.290 | 3.400 | 9,000 | +0.02(+0.59%) |
Nov 01, 2005 | 3.400 | 3.400 | 3.300 | 3.380 | 43,500 | +0.03(+0.90%) |
Oct 31, 2005 | 3.480 | 3.490 | 3.350 | 3.350 | 20,400 | -0.00(-0.03%) |
Oct 28, 2005 | 3.290 | 3.450 | 3.280 | 3.351 | 11,300 | +0.05(+1.55%) |
Oct 27, 2005 | 3.350 | 3.350 | 3.290 | 3.300 | 8,900 | -0.05(-1.49%) |
Oct 26, 2005 | 3.291 | 3.350 | 3.291 | 3.350 | 3,600 | +0.03(+0.90%) |
Oct 25, 2005 | 3.430 | 3.430 | 3.290 | 3.320 | 1,600 | -0.11(-3.21%) |
Oct 24, 2005 | 3.460 | 3.490 | 3.300 | 3.430 | 20,600 | +0.02(+0.59%) |
Oct 21, 2005 | 3.410 | 3.420 | 3.390 | 3.410 | 6,600 | +0.04(+1.19%) |
Oct 20, 2005 | 3.390 | 3.480 | 3.300 | 3.370 | 8,800 | +0.07(+2.12%) |
Oct 19, 2005 | 3.400 | 3.410 | 3.300 | 3.300 | 11,100 | -0.10(-2.94%) |
Oct 18, 2005 | 3.480 | 3.480 | 3.320 | 3.400 | 14,100 | +0.02(+0.59%) |
Oct 17, 2005 | 3.450 | 3.450 | 3.330 | 3.380 | 16,400 | +0.06(+1.81%) |
Oct 14, 2005 | 3.320 | 3.370 | 3.320 | 3.320 | 17,400 | -0.02(-0.60%) |
Oct 13, 2005 | 3.360 | 3.360 | 3.340 | 3.340 | 9,900 | -0.09(-2.62%) |
Oct 12, 2005 | 3.450 | 3.450 | 3.360 | 3.430 | 9,200 | -0.02(-0.58%) |
Oct 11, 2005 | 3.490 | 3.490 | 3.400 | 3.450 | 3,500 | +0.05(+1.47%) |
Oct 10, 2005 | 3.400 | 3.490 | 3.400 | 3.400 | 19,800 | +0.00(+0.00%) |
Oct 07, 2005 | 3.480 | 3.480 | 3.370 | 3.400 | 15,200 | +0.02(+0.59%) |
Oct 06, 2005 | 3.450 | 3.470 | 3.350 | 3.380 | 16,500 | -0.02(-0.59%) |
Oct 05, 2005 | 3.400 | 3.460 | 3.350 | 3.400 | 22,100 | -0.02(-0.58%) |
Oct 04, 2005 | 3.390 | 3.470 | 3.360 | 3.420 | 17,100 | -0.04(-1.16%) |
Oct 03, 2005 | 3.430 | 3.480 | 3.420 | 3.460 | 73,500 | -0.04(-1.14%) |
Sep 30, 2005 | 3.440 | 3.500 | 3.420 | 3.500 | 7,700 | +0.00(+0.00%) |
Sep 29, 2005 | 3.360 | 3.500 | 3.360 | 3.500 | 17,000 | +0.07(+2.04%) |
Sep 28, 2005 | 3.370 | 3.490 | 3.320 | 3.430 | 12,500 | +0.03(+0.88%) |
Sep 27, 2005 | 3.380 | 3.490 | 3.370 | 3.400 | 6,100 | +0.02(+0.59%) |
Sep 26, 2005 | 3.400 | 3.410 | 3.320 | 3.380 | 18,100 | -0.12(-3.43%) |
Sep 23, 2005 | 3.500 | 3.500 | 3.360 | 3.500 | 31,800 | +0.00(+0.00%) |
Sep 22, 2005 | 3.400 | 3.650 | 3.360 | 3.500 | 26,900 | +0.10(+2.94%) |
Sep 21, 2005 | 3.460 | 3.460 | 3.350 | 3.400 | 33,200 | -0.15(-4.23%) |
Sep 20, 2005 | 3.460 | 3.600 | 3.450 | 3.550 | 11,600 | -0.01(-0.28%) |
Sep 19, 2005 | 3.710 | 3.710 | 3.440 | 3.560 | 26,500 | -0.15(-4.04%) |
Sep 16, 2005 | 3.800 | 3.800 | 3.620 | 3.710 | 25,200 | -0.09(-2.37%) |
Sep 15, 2005 | 3.690 | 3.800 | 3.600 | 3.800 | 30,200 | +0.21(+5.85%) |
Sep 14, 2005 | 3.590 | 3.700 | 3.450 | 3.590 | 28,600 | -0.01(-0.28%) |
Sep 13, 2005 | 3.360 | 3.700 | 3.350 | 3.600 | 33,100 | +0.10(+2.86%) |
Sep 12, 2005 | 3.340 | 3.750 | 3.330 | 3.500 | 38,300 | +0.11(+3.24%) |
Sep 09, 2005 | 3.350 | 3.390 | 3.330 | 3.390 | 12,200 | -0.01(-0.29%) |
Sep 08, 2005 | 3.450 | 3.450 | 3.350 | 3.400 | 7,900 | -0.05(-1.45%) |
Sep 07, 2005 | 3.350 | 3.450 | 3.350 | 3.450 | 34,200 | +0.07(+2.07%) |
Sep 06, 2005 | 3.390 | 3.440 | 3.330 | 3.380 | 20,800 | -0.02(-0.59%) |
Sep 02, 2005 | 3.381 | 3.430 | 3.381 | 3.400 | 9,700 | -0.03(-0.87%) |