Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.362 | 3.421 | 3.362 | 3.393 | 9,401 | +0.00(+0.00%) |
Nov 29, 2005 | 3.409 | 3.409 | 3.393 | 3.393 | 11,346 | -0.02(-0.63%) |
Nov 28, 2005 | 3.433 | 3.452 | 3.415 | 3.415 | 3,565 | -0.03(-0.81%) |
Nov 25, 2005 | 3.399 | 3.443 | 3.399 | 3.443 | 3,241 | +0.04(+1.18%) |
Nov 23, 2005 | 3.393 | 3.412 | 3.393 | 3.402 | 9,401 | -0.02(-0.63%) |
Nov 22, 2005 | 3.443 | 3.443 | 3.362 | 3.424 | 22,692 | -0.03(-0.80%) |
Nov 21, 2005 | 3.532 | 3.547 | 3.424 | 3.452 | 28,527 | -0.08(-2.27%) |
Nov 18, 2005 | 3.517 | 3.547 | 3.473 | 3.532 | 20,098 | +0.08(+2.23%) |
Nov 17, 2005 | 3.455 | 3.455 | 3.455 | 3.455 | 1,620 | -0.00(-0.09%) |
Nov 16, 2005 | 3.455 | 3.458 | 3.455 | 3.458 | 5,835 | +0.02(+0.63%) |
Nov 15, 2005 | 3.409 | 3.455 | 3.409 | 3.436 | 27,879 | +0.01(+0.36%) |
Nov 14, 2005 | 3.412 | 3.424 | 3.409 | 3.424 | 1,945 | +0.02(+0.45%) |
Nov 11, 2005 | 3.399 | 3.439 | 3.353 | 3.409 | 18,153 | +0.00(+0.00%) |
Nov 10, 2005 | 3.393 | 3.409 | 3.390 | 3.409 | 6,159 | +0.01(+0.27%) |
Nov 09, 2005 | 3.517 | 3.517 | 3.399 | 3.399 | 33,714 | -0.13(-3.67%) |
Nov 08, 2005 | 3.520 | 3.541 | 3.520 | 3.529 | 13,939 | +0.01(+0.17%) |
Nov 07, 2005 | 3.532 | 3.572 | 3.520 | 3.523 | 22,368 | +0.03(+0.97%) |
Nov 04, 2005 | 3.486 | 3.498 | 3.455 | 3.489 | 18,153 | +0.03(+0.98%) |
Nov 03, 2005 | 3.529 | 3.529 | 3.455 | 3.455 | 10,697 | -0.05(-1.41%) |
Nov 02, 2005 | 3.563 | 3.563 | 3.504 | 3.504 | 5,835 | -0.06(-1.65%) |
Nov 01, 2005 | 3.584 | 3.584 | 3.560 | 3.563 | 7,456 | -0.02(-0.43%) |
Oct 31, 2005 | 3.563 | 3.594 | 3.563 | 3.578 | 11,346 | +0.00(+0.00%) |
Oct 28, 2005 | 3.609 | 3.609 | 3.578 | 3.578 | 17,181 | -0.05(-1.28%) |
Oct 27, 2005 | 3.671 | 3.671 | 3.554 | 3.625 | 338,115 | -0.04(-1.14%) |
Oct 26, 2005 | 3.578 | 3.698 | 3.578 | 3.667 | 55,434 | +0.09(+2.55%) |
Oct 25, 2005 | 3.578 | 3.578 | 3.557 | 3.575 | 19,774 | -0.00(-0.09%) |
Oct 24, 2005 | 3.615 | 3.615 | 3.557 | 3.578 | 17,829 | -0.03(-0.85%) |
Oct 21, 2005 | 3.609 | 3.621 | 3.594 | 3.609 | 21,071 | -0.03(-0.90%) |
Oct 20, 2005 | 3.671 | 3.699 | 3.640 | 3.642 | 37,604 | -0.08(-2.19%) |
Oct 19, 2005 | 3.680 | 3.748 | 3.680 | 3.723 | 48,626 | +0.05(+1.34%) |
Oct 18, 2005 | 3.640 | 3.699 | 3.640 | 3.674 | 52,192 | +0.03(+0.93%) |
Oct 17, 2005 | 3.628 | 3.640 | 3.628 | 3.640 | 21,071 | +0.03(+0.77%) |
Oct 14, 2005 | 3.625 | 3.625 | 3.612 | 3.612 | 47,329 | -0.02(-0.43%) |
Oct 13, 2005 | 3.655 | 3.659 | 3.628 | 3.628 | 23,989 | -0.05(-1.34%) |
Oct 12, 2005 | 3.696 | 3.696 | 3.668 | 3.677 | 66,780 | -0.04(-1.08%) |
Oct 11, 2005 | 3.686 | 3.733 | 3.686 | 3.717 | 24,313 | +0.03(+0.84%) |
Oct 10, 2005 | 3.671 | 3.686 | 3.671 | 3.686 | 7,131 | -0.02(-0.42%) |
Oct 07, 2005 | 3.702 | 3.729 | 3.699 | 3.702 | 16,857 | -0.02(-0.41%) |
Oct 06, 2005 | 3.841 | 3.841 | 3.717 | 3.717 | 25,609 | -0.15(-3.98%) |
Oct 05, 2005 | 3.825 | 3.871 | 3.825 | 3.871 | 11,670 | +0.02(+0.40%) |
Oct 04, 2005 | 3.890 | 3.905 | 3.856 | 3.856 | 16,532 | -0.05(-1.19%) |
Oct 03, 2005 | 3.948 | 3.948 | 3.902 | 3.902 | 21,395 | -0.08(-1.94%) |
Sep 30, 2005 | 4.001 | 4.001 | 3.979 | 3.979 | 7,131 | -0.04(-0.92%) |
Sep 29, 2005 | 3.985 | 4.016 | 3.985 | 4.016 | 11,346 | +0.02(+0.54%) |
Sep 28, 2005 | 4.007 | 4.007 | 3.995 | 3.995 | 10,049 | -0.02(-0.46%) |
Sep 27, 2005 | 3.995 | 4.038 | 3.979 | 4.013 | 172,461 | -0.01(-0.21%) |
Sep 26, 2005 | 4.010 | 4.072 | 3.995 | 4.022 | 210,066 | +0.01(+0.29%) |
Sep 23, 2005 | 4.010 | 4.010 | 3.933 | 4.010 | 8,752 | +0.11(+2.77%) |
Sep 22, 2005 | 3.862 | 3.902 | 3.856 | 3.902 | 186,077 | +0.02(+0.64%) |
Sep 21, 2005 | 3.890 | 3.890 | 3.874 | 3.878 | 15,884 | -0.02(-0.63%) |
Sep 20, 2005 | 3.819 | 3.918 | 3.819 | 3.902 | 52,192 | +0.08(+2.10%) |
Sep 19, 2005 | 3.825 | 3.825 | 3.794 | 3.822 | 11,346 | -0.01(-0.24%) |
Sep 16, 2005 | 3.822 | 3.856 | 3.810 | 3.831 | 8,428 | +0.00(+0.00%) |
Sep 15, 2005 | 3.729 | 3.837 | 3.729 | 3.831 | 13,291 | +0.11(+3.07%) |
Sep 14, 2005 | 3.754 | 3.754 | 3.717 | 3.717 | 44,412 | -0.05(-1.23%) |
Sep 13, 2005 | 3.819 | 3.819 | 3.748 | 3.763 | 46,357 | -0.06(-1.53%) |
Sep 12, 2005 | 3.862 | 3.862 | 3.794 | 3.822 | 58,027 | -0.05(-1.27%) |
Sep 09, 2005 | 3.878 | 3.881 | 3.841 | 3.871 | 19,126 | -0.01(-0.16%) |
Sep 08, 2005 | 3.887 | 3.887 | 3.878 | 3.878 | 11,994 | -0.02(-0.40%) |
Sep 07, 2005 | 3.841 | 3.893 | 3.841 | 3.893 | 19,450 | +0.02(+0.49%) |
Sep 06, 2005 | 3.887 | 3.887 | 3.841 | 3.874 | 16,208 | -0.04(-0.96%) |
Sep 02, 2005 | 3.825 | 3.918 | 3.825 | 3.911 | 19,450 | +0.01(+0.32%) |