Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.597 | 3.669 | 3.579 | 3.624 | 277,332 | -0.02(-0.49%) |
Nov 29, 2005 | 3.687 | 3.714 | 3.597 | 3.642 | 342,495 | +0.04(+1.25%) |
Nov 28, 2005 | 3.705 | 3.750 | 3.417 | 3.597 | 845,118 | -0.16(-4.31%) |
Nov 25, 2005 | 3.624 | 3.786 | 3.606 | 3.759 | 382,416 | +0.13(+3.72%) |
Nov 23, 2005 | 3.687 | 3.759 | 3.606 | 3.624 | 337,269 | -0.05(-1.47%) |
Nov 22, 2005 | 3.534 | 3.678 | 3.534 | 3.678 | 675,316 | +0.14(+4.07%) |
Nov 21, 2005 | 3.507 | 3.543 | 3.417 | 3.534 | 332,042 | -0.01(-0.25%) |
Nov 18, 2005 | 3.525 | 3.543 | 3.444 | 3.543 | 554,998 | +0.04(+1.03%) |
Nov 17, 2005 | 3.588 | 3.588 | 3.480 | 3.507 | 584,688 | +0.00(+0.00%) |
Nov 16, 2005 | 3.462 | 3.552 | 3.444 | 3.507 | 451,360 | +0.10(+2.90%) |
Nov 15, 2005 | 3.489 | 3.489 | 3.345 | 3.408 | 440,017 | -0.08(-2.32%) |
Nov 14, 2005 | 3.894 | 3.552 | 3.372 | 3.489 | 573,346 | +0.07(+2.11%) |
Nov 11, 2005 | 3.408 | 3.453 | 3.318 | 3.417 | 1,252,999 | +0.19(+5.85%) |
Nov 10, 2005 | 3.372 | 3.372 | 3.174 | 3.228 | 429,342 | -0.14(-4.27%) |
Nov 09, 2005 | 3.399 | 3.417 | 3.318 | 3.372 | 591,360 | +0.00(+0.00%) |
Nov 08, 2005 | 3.282 | 3.399 | 3.255 | 3.372 | 345,720 | +0.06(+1.90%) |
Nov 07, 2005 | 3.345 | 3.408 | 3.264 | 3.309 | 659,081 | -0.01(-0.27%) |
Nov 04, 2005 | 3.354 | 3.426 | 3.201 | 3.318 | 1,217,416 | +0.09(+2.79%) |
Nov 03, 2005 | 3.147 | 3.228 | 3.094 | 3.228 | 456,475 | +0.09(+2.87%) |
Nov 02, 2005 | 3.183 | 3.192 | 3.094 | 3.138 | 197,046 | -0.01(-0.29%) |
Nov 01, 2005 | 3.165 | 3.174 | 3.076 | 3.147 | 166,021 | +0.01(+0.29%) |
Oct 31, 2005 | 3.156 | 3.192 | 3.112 | 3.138 | 278,444 | -0.11(-3.32%) |
Oct 28, 2005 | 3.076 | 3.246 | 3.076 | 3.246 | 239,190 | +0.13(+4.03%) |
Oct 27, 2005 | 3.336 | 3.363 | 3.058 | 3.121 | 567,230 | -0.21(-6.22%) |
Oct 26, 2005 | 3.192 | 3.354 | 3.147 | 3.327 | 665,753 | +0.19(+6.02%) |
Oct 25, 2005 | 2.896 | 3.228 | 2.887 | 3.138 | 1,042,387 | +0.24(+8.38%) |
Oct 24, 2005 | 2.905 | 3.004 | 2.833 | 2.896 | 456,920 | -0.01(-0.31%) |
Oct 21, 2005 | 2.752 | 2.941 | 2.743 | 2.905 | 380,192 | +0.14(+5.21%) |
Oct 20, 2005 | 4.415 | 4.415 | 2.761 | 2.761 | 539,319 | -0.11(-3.76%) |
Oct 19, 2005 | 2.968 | 2.968 | 2.788 | 2.869 | 840,782 | -0.06(-2.15%) |
Oct 18, 2005 | 3.040 | 3.049 | 2.932 | 2.932 | 421,781 | -0.12(-3.83%) |
Oct 17, 2005 | 3.013 | 3.138 | 3.013 | 3.049 | 550,328 | +0.05(+1.80%) |
Oct 14, 2005 | 2.932 | 3.058 | 2.932 | 2.995 | 845,118 | -0.11(-3.48%) |
Oct 13, 2005 | 3.282 | 3.282 | 2.995 | 3.103 | 554,442 | -0.13(-4.17%) |
Oct 12, 2005 | 3.417 | 3.462 | 3.192 | 3.237 | 490,057 | -0.15(-4.51%) |
Oct 11, 2005 | 3.426 | 3.498 | 3.291 | 3.390 | 361,399 | -0.04(-1.05%) |
Oct 10, 2005 | 3.570 | 3.570 | 3.336 | 3.426 | 256,760 | -0.04(-1.04%) |
Oct 07, 2005 | 3.372 | 3.597 | 3.264 | 3.462 | 414,997 | +0.15(+4.62%) |
Oct 06, 2005 | 3.372 | 3.408 | 3.264 | 3.309 | 462,146 | -0.15(-4.42%) |
Oct 05, 2005 | 3.372 | 3.525 | 3.372 | 3.462 | 538,874 | +0.11(+3.22%) |
Oct 04, 2005 | 3.651 | 3.660 | 3.345 | 3.354 | 731,361 | -0.30(-8.13%) |
Oct 03, 2005 | 3.633 | 3.732 | 3.633 | 3.651 | 515,744 | +0.02(+0.49%) |
Sep 30, 2005 | 3.723 | 3.813 | 3.570 | 3.633 | 527,198 | +0.04(+1.00%) |
Sep 29, 2005 | 3.678 | 3.714 | 3.570 | 3.597 | 724,467 | -0.04(-1.23%) |
Sep 28, 2005 | 3.597 | 3.669 | 3.579 | 3.642 | 769,947 | +0.07(+2.02%) |
Sep 27, 2005 | 3.597 | 3.678 | 3.525 | 3.570 | 560,892 | -0.01(-0.25%) |
Sep 26, 2005 | 3.417 | 3.588 | 3.354 | 3.579 | 899,606 | +0.14(+4.19%) |
Sep 23, 2005 | 3.435 | 3.498 | 3.390 | 3.435 | 666,420 | +0.02(+0.53%) |
Sep 22, 2005 | 3.210 | 3.498 | 3.147 | 3.417 | 1,956,672 | +0.18(+5.56%) |
Sep 21, 2005 | 3.318 | 3.417 | 3.192 | 3.237 | 600,924 | -0.08(-2.44%) |
Sep 20, 2005 | 3.327 | 3.336 | 3.282 | 3.318 | 321,589 | -0.01(-0.27%) |
Sep 19, 2005 | 3.291 | 3.363 | 3.255 | 3.327 | 663,529 | +0.05(+1.65%) |
Sep 16, 2005 | 3.327 | 3.345 | 3.192 | 3.273 | 613,378 | -0.05(-1.62%) |
Sep 15, 2005 | 3.399 | 3.453 | 3.255 | 3.327 | 914,062 | -0.09(-2.63%) |
Sep 14, 2005 | 3.462 | 3.489 | 3.327 | 3.417 | 896,604 | +0.04(+1.33%) |
Sep 13, 2005 | 3.282 | 3.498 | 3.165 | 3.372 | 2,501,774 | +0.13(+4.17%) |
Sep 12, 2005 | 4.056 | 4.074 | 3.237 | 3.237 | 2,248,461 | -0.82(-20.18%) |
Sep 09, 2005 | 4.002 | 4.074 | 3.984 | 4.056 | 487,944 | +0.02(+0.45%) |
Sep 08, 2005 | 4.047 | 4.092 | 3.993 | 4.038 | 278,333 | +0.01(+0.22%) |
Sep 07, 2005 | 3.939 | 4.047 | 3.885 | 4.029 | 288,341 | +0.07(+1.82%) |
Sep 06, 2005 | 4.020 | 4.038 | 3.921 | 3.957 | 402,209 | -0.09(-2.22%) |
Sep 02, 2005 | 4.110 | 4.128 | 3.984 | 4.047 | 496,952 | -0.06(-1.53%) |