Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.357 | 3.520 | 3.333 | 3.388 | 53,952 | +0.08(+2.35%) |
Nov 29, 2005 | 3.396 | 3.427 | 3.310 | 3.310 | 54,541 | -0.04(-1.16%) |
Nov 28, 2005 | 3.419 | 3.450 | 3.349 | 3.349 | 113,696 | -0.08(-2.25%) |
Nov 25, 2005 | 3.427 | 3.450 | 3.388 | 3.426 | 22,341 | +0.01(+0.21%) |
Nov 23, 2005 | 3.341 | 3.450 | 3.341 | 3.419 | 58,102 | -0.02(-0.68%) |
Nov 22, 2005 | 3.364 | 3.660 | 3.364 | 3.442 | 83,774 | +0.04(+1.14%) |
Nov 21, 2005 | 3.403 | 3.505 | 3.388 | 3.403 | 33,597 | +0.01(+0.23%) |
Nov 18, 2005 | 3.310 | 3.403 | 3.248 | 3.396 | 70,497 | +0.09(+2.59%) |
Nov 17, 2005 | 3.372 | 3.505 | 3.310 | 3.310 | 50,076 | -0.12(-3.41%) |
Nov 16, 2005 | 3.419 | 3.645 | 3.372 | 3.427 | 588,983 | +0.02(+0.69%) |
Nov 15, 2005 | 3.364 | 3.653 | 3.185 | 3.403 | 76,612 | -0.02(-0.68%) |
Nov 14, 2005 | 3.450 | 3.466 | 3.310 | 3.427 | 92,449 | -0.04(-1.12%) |
Nov 11, 2005 | 3.466 | 3.466 | 3.435 | 3.466 | 513 | -0.04(-1.11%) |
Nov 10, 2005 | 3.435 | 3.505 | 3.341 | 3.505 | 12,128 | +0.00(+0.00%) |
Nov 09, 2005 | 3.505 | 3.551 | 3.458 | 3.505 | 92,064 | +0.00(+0.00%) |
Nov 08, 2005 | 3.606 | 3.684 | 3.466 | 3.505 | 308,897 | -0.03(-0.88%) |
Nov 07, 2005 | 3.232 | 3.582 | 3.232 | 3.536 | 72,922 | +0.30(+9.40%) |
Nov 04, 2005 | 3.380 | 3.380 | 3.232 | 3.232 | 51,874 | -0.10(-3.04%) |
Nov 03, 2005 | 3.419 | 3.427 | 3.216 | 3.333 | 112,473 | -0.06(-1.84%) |
Nov 02, 2005 | 3.660 | 3.660 | 3.318 | 3.396 | 75,628 | -0.07(-2.02%) |
Nov 01, 2005 | 3.645 | 3.754 | 3.411 | 3.466 | 54,578 | -0.15(-4.09%) |
Oct 31, 2005 | 3.411 | 3.614 | 3.302 | 3.614 | 70,685 | +0.16(+4.50%) |
Oct 28, 2005 | 3.487 | 3.487 | 3.427 | 3.458 | 15,531 | -0.02(-0.45%) |
Oct 27, 2005 | 3.473 | 3.481 | 3.435 | 3.473 | 11,287 | +0.01(+0.22%) |
Oct 26, 2005 | 3.660 | 3.661 | 3.411 | 3.466 | 35,986 | -0.19(-5.32%) |
Oct 25, 2005 | 3.808 | 3.808 | 3.575 | 3.660 | 26,450 | -0.18(-4.67%) |
Oct 24, 2005 | 3.917 | 3.917 | 3.739 | 3.840 | 11,042 | -0.05(-1.40%) |
Oct 21, 2005 | 3.933 | 3.933 | 3.894 | 3.894 | 31,073 | +0.04(+1.01%) |
Oct 20, 2005 | 3.933 | 3.941 | 3.668 | 3.855 | 10,033 | -0.07(-1.79%) |
Oct 19, 2005 | 3.614 | 3.925 | 3.614 | 3.925 | 8,317 | +0.29(+7.92%) |
Oct 18, 2005 | 3.730 | 3.980 | 3.505 | 3.637 | 64,930 | -0.17(-4.50%) |
Oct 17, 2005 | 3.886 | 4.081 | 3.559 | 3.808 | 38,587 | +0.11(+2.95%) |
Oct 14, 2005 | 4.065 | 4.065 | 3.692 | 3.699 | 72,439 | -0.32(-7.93%) |
Oct 13, 2005 | 3.964 | 4.065 | 3.964 | 4.018 | 7,411 | +0.11(+2.77%) |
Oct 12, 2005 | 3.933 | 3.933 | 3.894 | 3.910 | 513 | +0.03(+0.80%) |
Oct 11, 2005 | 4.128 | 4.128 | 3.746 | 3.878 | 36,335 | -0.23(-5.68%) |
Oct 10, 2005 | 4.128 | 4.128 | 4.112 | 4.112 | 26,422 | -0.02(-0.38%) |
Oct 07, 2005 | 4.135 | 4.455 | 4.105 | 4.128 | 16,345 | -0.03(-0.75%) |
Oct 06, 2005 | 4.135 | 4.237 | 4.135 | 4.159 | 5,521 | +0.01(+0.19%) |
Oct 05, 2005 | 4.315 | 4.385 | 4.128 | 4.151 | 78,488 | -0.25(-5.66%) |
Oct 04, 2005 | 4.470 | 4.470 | 4.354 | 4.400 | 46,576 | +0.09(+1.99%) |
Oct 03, 2005 | 4.439 | 4.587 | 4.307 | 4.315 | 20,211 | -0.15(-3.32%) |
Sep 30, 2005 | 4.548 | 4.548 | 4.315 | 4.463 | 22,871 | -0.02(-0.35%) |
Sep 29, 2005 | 4.377 | 4.478 | 4.229 | 4.478 | 23,144 | +0.00(+0.00%) |
Sep 28, 2005 | 4.322 | 4.548 | 4.322 | 4.478 | 12,358 | +0.19(+4.55%) |
Sep 27, 2005 | 4.283 | 4.283 | 4.283 | 4.283 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 4.283 | 4.283 | 4.283 | 4.283 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 4.283 | 4.315 | 4.276 | 4.283 | 898 | +0.10(+2.42%) |
Sep 22, 2005 | 4.174 | 4.213 | 4.159 | 4.182 | 5,590 | +0.05(+1.32%) |
Sep 21, 2005 | 4.198 | 4.198 | 4.128 | 4.128 | 9,244 | -0.02(-0.56%) |
Sep 20, 2005 | 4.260 | 4.299 | 4.151 | 4.151 | 8,320 | +0.02(+0.57%) |
Sep 19, 2005 | 4.244 | 4.244 | 4.128 | 4.128 | 4,391 | -0.03(-0.75%) |
Sep 16, 2005 | 4.151 | 4.182 | 4.128 | 4.159 | 12,005 | +0.02(+0.38%) |
Sep 15, 2005 | 4.135 | 4.182 | 4.128 | 4.143 | 17,297 | +0.02(+0.38%) |
Sep 14, 2005 | 4.128 | 4.174 | 4.128 | 4.128 | 151,899 | -0.04(-0.93%) |
Sep 13, 2005 | 4.283 | 4.299 | 4.167 | 4.167 | 18,486 | -0.14(-3.26%) |
Sep 12, 2005 | 4.377 | 4.392 | 4.307 | 4.307 | 6,741 | -0.01(-0.18%) |
Sep 09, 2005 | 4.439 | 4.439 | 4.229 | 4.315 | 50,889 | -0.12(-2.81%) |
Sep 08, 2005 | 4.478 | 4.478 | 4.392 | 4.439 | 8,474 | +0.01(+0.18%) |
Sep 07, 2005 | 4.408 | 4.455 | 4.346 | 4.431 | 17,285 | -0.05(-1.22%) |
Sep 06, 2005 | 4.517 | 4.548 | 4.424 | 4.486 | 10,241 | -0.01(-0.17%) |
Sep 02, 2005 | 4.494 | 4.548 | 4.424 | 4.494 | 7,190 | -0.11(-2.37%) |