Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.128 | 3.212 | 3.100 | 3.191 | 1,322,388 | +0.08(+2.58%) |
Nov 29, 2005 | 3.100 | 3.139 | 3.093 | 3.111 | 131,465 | +0.03(+1.14%) |
Nov 28, 2005 | 3.072 | 3.093 | 3.072 | 3.076 | 154,951 | +0.01(+0.23%) |
Nov 25, 2005 | 3.072 | 3.090 | 3.069 | 3.069 | 26,923 | -0.00(-0.11%) |
Nov 23, 2005 | 3.065 | 3.090 | 3.055 | 3.072 | 215,099 | +0.01(+0.23%) |
Nov 22, 2005 | 3.107 | 3.125 | 3.062 | 3.065 | 467,432 | -0.05(-1.57%) |
Nov 21, 2005 | 3.097 | 3.132 | 3.097 | 3.114 | 224,264 | +0.00(+0.00%) |
Nov 18, 2005 | 3.104 | 3.146 | 3.072 | 3.114 | 600,044 | +0.03(+0.90%) |
Nov 17, 2005 | 3.111 | 3.125 | 3.065 | 3.086 | 83,920 | -0.01(-0.23%) |
Nov 16, 2005 | 3.142 | 3.149 | 3.065 | 3.093 | 97,954 | -0.05(-1.56%) |
Nov 15, 2005 | 3.062 | 3.142 | 3.055 | 3.142 | 158,388 | +0.09(+2.86%) |
Nov 14, 2005 | 3.083 | 3.093 | 3.017 | 3.055 | 157,243 | -0.02(-0.79%) |
Nov 11, 2005 | 3.093 | 3.104 | 3.055 | 3.079 | 168,126 | -0.03(-0.90%) |
Nov 10, 2005 | 3.090 | 3.160 | 3.090 | 3.107 | 533,595 | +0.02(+0.57%) |
Nov 09, 2005 | 3.125 | 3.125 | 3.069 | 3.090 | 264,935 | +0.03(+1.14%) |
Nov 08, 2005 | 3.142 | 3.142 | 3.038 | 3.055 | 282,120 | -0.10(-3.32%) |
Nov 07, 2005 | 3.107 | 3.212 | 3.104 | 3.160 | 864,407 | +0.06(+2.03%) |
Nov 04, 2005 | 3.142 | 3.142 | 3.097 | 3.097 | 122,586 | -0.04(-1.33%) |
Nov 03, 2005 | 3.118 | 3.146 | 3.118 | 3.139 | 464,568 | +0.02(+0.67%) |
Nov 02, 2005 | 3.132 | 3.142 | 3.086 | 3.118 | 1,692,439 | -0.02(-0.78%) |
Nov 01, 2005 | 3.135 | 3.142 | 3.107 | 3.142 | 432,490 | +0.02(+0.67%) |
Oct 31, 2005 | 3.107 | 3.212 | 3.107 | 3.121 | 536,459 | -0.01(-0.33%) |
Oct 28, 2005 | 3.107 | 3.132 | 3.069 | 3.132 | 327,088 | +0.04(+1.36%) |
Oct 27, 2005 | 3.125 | 3.139 | 3.083 | 3.090 | 5,955,759 | -0.01(-0.23%) |
Oct 26, 2005 | 3.107 | 3.261 | 3.090 | 3.097 | 250,328 | -0.01(-0.34%) |
Oct 25, 2005 | 3.090 | 3.125 | 2.985 | 3.107 | 2,255,535 | +0.02(+0.57%) |
Oct 24, 2005 | 3.100 | 3.107 | 3.024 | 3.090 | 3,260,287 | -0.00(-0.11%) |
Oct 21, 2005 | 3.251 | 3.251 | 2.653 | 3.093 | 2,323,702 | -0.17(-5.14%) |
Oct 20, 2005 | 3.282 | 3.324 | 3.230 | 3.261 | 87,643 | -0.02(-0.64%) |
Oct 19, 2005 | 3.230 | 3.289 | 3.198 | 3.282 | 92,226 | +0.05(+1.62%) |
Oct 18, 2005 | 3.271 | 3.282 | 3.226 | 3.230 | 290,140 | -0.03(-0.96%) |
Oct 17, 2005 | 3.387 | 3.387 | 3.191 | 3.261 | 191,613 | +0.05(+1.52%) |
Oct 14, 2005 | 3.230 | 3.235 | 3.177 | 3.212 | 187,889 | -0.02(-0.54%) |
Oct 13, 2005 | 3.324 | 3.324 | 3.177 | 3.230 | 158,102 | -0.11(-3.34%) |
Oct 12, 2005 | 3.397 | 3.422 | 3.334 | 3.341 | 97,668 | -0.06(-1.64%) |
Oct 11, 2005 | 3.404 | 3.418 | 3.387 | 3.397 | 183,879 | +0.01(+0.31%) |
Oct 10, 2005 | 3.338 | 3.401 | 3.331 | 3.387 | 184,452 | +0.05(+1.57%) |
Oct 07, 2005 | 3.429 | 3.429 | 3.195 | 3.334 | 828,605 | -0.08(-2.25%) |
Oct 06, 2005 | 3.404 | 3.457 | 3.366 | 3.411 | 195,336 | -0.01(-0.31%) |
Oct 05, 2005 | 3.474 | 3.491 | 3.422 | 3.422 | 283,266 | -0.07(-2.00%) |
Oct 04, 2005 | 3.502 | 3.505 | 3.474 | 3.491 | 172,709 | -0.02(-0.60%) |
Oct 03, 2005 | 3.387 | 3.523 | 3.380 | 3.512 | 300,451 | +0.09(+2.65%) |
Sep 30, 2005 | 3.488 | 3.589 | 3.418 | 3.422 | 1,594,198 | -0.06(-1.80%) |
Sep 29, 2005 | 3.481 | 3.491 | 3.439 | 3.484 | 148,936 | -0.01(-0.20%) |
Sep 28, 2005 | 3.481 | 3.491 | 3.474 | 3.491 | 144,067 | +0.02(+0.50%) |
Sep 27, 2005 | 3.474 | 3.491 | 3.450 | 3.474 | 94,231 | +0.00(+0.00%) |
Sep 26, 2005 | 3.642 | 3.642 | 3.457 | 3.474 | 369,191 | -0.15(-4.24%) |
Sep 23, 2005 | 3.628 | 3.649 | 3.526 | 3.628 | 90,221 | +0.08(+2.36%) |
Sep 22, 2005 | 3.579 | 3.579 | 3.457 | 3.544 | 91,653 | -0.07(-1.93%) |
Sep 21, 2005 | 3.596 | 3.614 | 3.544 | 3.614 | 89,075 | -0.02(-0.48%) |
Sep 20, 2005 | 3.666 | 3.683 | 3.561 | 3.631 | 305,320 | -0.06(-1.61%) |
Sep 19, 2005 | 3.652 | 3.690 | 3.631 | 3.690 | 805,978 | +0.03(+0.76%) |
Sep 16, 2005 | 3.662 | 3.687 | 3.642 | 3.662 | 358,021 | +0.00(+0.00%) |
Sep 15, 2005 | 3.624 | 3.669 | 3.600 | 3.662 | 78,191 | +0.04(+1.06%) |
Sep 14, 2005 | 3.656 | 3.666 | 3.568 | 3.624 | 134,329 | -0.03(-0.77%) |
Sep 13, 2005 | 3.582 | 3.652 | 3.491 | 3.652 | 186,744 | +0.03(+0.77%) |
Sep 12, 2005 | 3.673 | 3.676 | 3.614 | 3.624 | 59,861 | -0.05(-1.42%) |
Sep 09, 2005 | 3.666 | 3.687 | 3.659 | 3.676 | 65,875 | +0.01(+0.19%) |
Sep 08, 2005 | 3.666 | 3.694 | 3.649 | 3.669 | 122,872 | +0.00(+0.10%) |
Sep 07, 2005 | 3.753 | 3.753 | 3.624 | 3.666 | 156,956 | -0.09(-2.33%) |
Sep 06, 2005 | 3.795 | 3.809 | 3.631 | 3.753 | 1,261,381 | -0.01(-0.19%) |
Sep 02, 2005 | 3.711 | 3.788 | 3.711 | 3.760 | 118,863 | +0.08(+2.28%) |