Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.350 | 3.350 | 3.260 | 3.280 | 82,445 | -0.07(-2.09%) |
Nov 29, 2005 | 3.400 | 3.400 | 3.330 | 3.350 | 63,935 | -0.05(-1.47%) |
Nov 28, 2005 | 3.380 | 3.410 | 3.340 | 3.400 | 75,072 | +0.02(+0.59%) |
Nov 25, 2005 | 3.350 | 3.420 | 3.330 | 3.380 | 30,534 | -0.01(-0.29%) |
Nov 23, 2005 | 3.380 | 3.450 | 3.330 | 3.390 | 107,830 | -0.01(-0.29%) |
Nov 22, 2005 | 3.340 | 3.490 | 3.310 | 3.400 | 100,925 | +0.02(+0.59%) |
Nov 21, 2005 | 3.260 | 3.460 | 3.260 | 3.380 | 109,877 | +0.05(+1.50%) |
Nov 18, 2005 | 3.230 | 3.340 | 3.220 | 3.330 | 156,982 | +0.11(+3.42%) |
Nov 17, 2005 | 3.310 | 3.370 | 3.010 | 3.220 | 321,398 | -0.04(-1.23%) |
Nov 16, 2005 | 3.250 | 3.330 | 3.250 | 3.260 | 43,309 | -0.04(-1.21%) |
Nov 15, 2005 | 3.230 | 3.360 | 3.230 | 3.300 | 92,230 | +0.04(+1.23%) |
Nov 14, 2005 | 3.310 | 3.400 | 3.190 | 3.260 | 82,075 | -0.09(-2.69%) |
Nov 11, 2005 | 3.390 | 3.510 | 3.320 | 3.350 | 76,523 | -0.09(-2.62%) |
Nov 10, 2005 | 3.510 | 3.510 | 3.390 | 3.440 | 62,999 | +0.00(+0.00%) |
Nov 09, 2005 | 3.470 | 3.520 | 3.410 | 3.440 | 70,204 | -0.03(-0.86%) |
Nov 08, 2005 | 3.470 | 3.530 | 3.450 | 3.470 | 74,629 | -0.06(-1.70%) |
Nov 07, 2005 | 3.500 | 3.600 | 3.460 | 3.530 | 83,475 | -0.01(-0.28%) |
Nov 04, 2005 | 3.460 | 3.540 | 3.340 | 3.540 | 237,740 | +0.19(+5.67%) |
Nov 03, 2005 | 3.240 | 3.380 | 3.240 | 3.350 | 81,177 | +0.15(+4.69%) |
Nov 02, 2005 | 3.100 | 3.250 | 3.060 | 3.200 | 74,486 | +0.08(+2.56%) |
Nov 01, 2005 | 3.280 | 3.280 | 3.090 | 3.120 | 68,125 | -0.17(-5.17%) |
Oct 31, 2005 | 2.960 | 3.300 | 2.950 | 3.290 | 181,614 | +0.26(+8.58%) |
Oct 28, 2005 | 2.870 | 3.090 | 2.780 | 3.030 | 149,886 | +0.13(+4.48%) |
Oct 27, 2005 | 2.900 | 2.920 | 2.800 | 2.900 | 105,159 | +0.00(+0.00%) |
Oct 26, 2005 | 3.000 | 3.000 | 2.810 | 2.900 | 152,695 | -0.10(-3.33%) |
Oct 25, 2005 | 3.000 | 3.000 | 2.890 | 3.000 | 67,943 | +0.03(+1.01%) |
Oct 24, 2005 | 2.930 | 3.030 | 2.900 | 2.970 | 126,014 | +0.07(+2.41%) |
Oct 21, 2005 | 2.890 | 2.920 | 2.840 | 2.900 | 57,367 | +0.03(+1.05%) |
Oct 20, 2005 | 2.880 | 2.960 | 2.800 | 2.870 | 79,142 | -0.01(-0.35%) |
Oct 19, 2005 | 2.880 | 2.960 | 2.800 | 2.880 | 111,733 | +0.00(+0.00%) |
Oct 18, 2005 | 2.990 | 3.020 | 2.880 | 2.880 | 86,198 | -0.12(-4.00%) |
Oct 17, 2005 | 2.900 | 3.000 | 2.900 | 3.000 | 135,811 | +0.10(+3.45%) |
Oct 14, 2005 | 2.950 | 3.000 | 2.890 | 2.900 | 321,252 | -0.02(-0.68%) |
Oct 13, 2005 | 2.930 | 3.080 | 2.870 | 2.920 | 122,013 | -0.08(-2.67%) |
Oct 12, 2005 | 3.060 | 3.190 | 2.780 | 3.000 | 302,702 | -0.09(-2.91%) |
Oct 11, 2005 | 3.140 | 3.220 | 3.060 | 3.090 | 89,896 | -0.08(-2.52%) |
Oct 10, 2005 | 3.100 | 3.220 | 3.060 | 3.170 | 124,229 | -0.01(-0.31%) |
Oct 07, 2005 | 3.050 | 3.200 | 3.000 | 3.180 | 127,534 | +0.08(+2.58%) |
Oct 06, 2005 | 3.300 | 3.380 | 3.080 | 3.100 | 228,432 | -0.29(-8.55%) |
Oct 05, 2005 | 3.430 | 3.480 | 3.300 | 3.390 | 160,906 | -0.03(-0.88%) |
Oct 04, 2005 | 3.450 | 3.500 | 3.420 | 3.420 | 69,782 | -0.08(-2.29%) |
Oct 03, 2005 | 3.560 | 3.630 | 3.430 | 3.500 | 84,988 | -0.09(-2.51%) |
Sep 30, 2005 | 3.740 | 3.740 | 3.490 | 3.590 | 95,901 | +0.00(+0.00%) |
Sep 29, 2005 | 3.680 | 3.680 | 3.560 | 3.590 | 30,572 | -0.07(-1.91%) |
Sep 28, 2005 | 3.450 | 3.700 | 3.450 | 3.660 | 103,653 | +0.21(+6.09%) |
Sep 27, 2005 | 3.580 | 3.590 | 3.450 | 3.450 | 120,587 | -0.15(-4.17%) |
Sep 26, 2005 | 3.700 | 3.750 | 3.600 | 3.600 | 102,908 | -0.07(-1.91%) |
Sep 23, 2005 | 3.670 | 3.700 | 3.600 | 3.670 | 141,095 | -0.02(-0.54%) |
Sep 22, 2005 | 3.690 | 4.010 | 3.600 | 3.690 | 282,343 | -0.04(-1.07%) |
Sep 21, 2005 | 3.840 | 3.840 | 3.700 | 3.730 | 107,609 | -0.12(-3.12%) |
Sep 20, 2005 | 3.780 | 3.940 | 3.780 | 3.850 | 129,373 | +0.07(+1.85%) |
Sep 19, 2005 | 3.820 | 3.840 | 3.730 | 3.780 | 111,047 | -0.05(-1.31%) |
Sep 16, 2005 | 3.800 | 3.890 | 3.800 | 3.830 | 40,277 | -0.01(-0.26%) |
Sep 15, 2005 | 3.860 | 3.900 | 3.790 | 3.840 | 77,903 | -0.01(-0.26%) |
Sep 14, 2005 | 3.840 | 3.910 | 3.840 | 3.850 | 71,900 | -0.02(-0.52%) |
Sep 13, 2005 | 3.900 | 3.920 | 3.830 | 3.870 | 118,880 | -0.03(-0.77%) |
Sep 12, 2005 | 4.000 | 4.000 | 3.850 | 3.900 | 111,490 | -0.10(-2.50%) |
Sep 09, 2005 | 4.080 | 4.080 | 3.990 | 4.000 | 61,976 | -0.09(-2.20%) |
Sep 08, 2005 | 3.890 | 4.110 | 3.890 | 4.090 | 130,228 | +0.17(+4.34%) |
Sep 07, 2005 | 4.000 | 4.040 | 3.920 | 3.920 | 143,639 | -0.13(-3.21%) |
Sep 06, 2005 | 3.900 | 4.090 | 3.891 | 4.050 | 115,045 | +0.15(+3.85%) |
Sep 02, 2005 | 3.760 | 3.900 | 3.750 | 3.900 | 80,191 | +0.08(+2.09%) |