Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.813 | 3.829 | 3.791 | 3.816 | 823,495 | -0.00(-0.08%) |
Nov 29, 2005 | 3.816 | 3.838 | 3.810 | 3.819 | 827,624 | -0.00(-0.08%) |
Nov 28, 2005 | 3.819 | 3.826 | 3.813 | 3.823 | 757,755 | +0.01(+0.17%) |
Nov 25, 2005 | 3.797 | 3.826 | 3.794 | 3.816 | 324,253 | +0.02(+0.50%) |
Nov 23, 2005 | 3.772 | 3.807 | 3.750 | 3.797 | 972,124 | +0.04(+1.09%) |
Nov 22, 2005 | 3.779 | 3.779 | 3.731 | 3.756 | 1,301,459 | -0.03(-0.67%) |
Nov 21, 2005 | 3.816 | 3.816 | 3.772 | 3.782 | 908,925 | -0.03(-0.91%) |
Nov 18, 2005 | 3.779 | 3.816 | 3.775 | 3.816 | 933,379 | +0.02(+0.58%) |
Nov 17, 2005 | 3.782 | 3.797 | 3.772 | 3.794 | 998,801 | +0.00(+0.00%) |
Nov 16, 2005 | 3.782 | 3.794 | 3.779 | 3.794 | 1,120,119 | +0.00(+0.00%) |
Nov 15, 2005 | 3.794 | 3.801 | 3.775 | 3.794 | 1,167,439 | -0.01(-0.17%) |
Nov 14, 2005 | 3.779 | 3.825 | 3.779 | 3.801 | 1,823,250 | +0.01(+0.33%) |
Nov 11, 2005 | 3.816 | 3.826 | 3.782 | 3.788 | 783,797 | -0.04(-1.07%) |
Nov 10, 2005 | 3.823 | 3.845 | 3.810 | 3.829 | 924,487 | -0.02(-0.57%) |
Nov 09, 2005 | 3.832 | 3.854 | 3.819 | 3.851 | 1,133,457 | +0.03(+0.66%) |
Nov 08, 2005 | 3.797 | 3.832 | 3.794 | 3.826 | 1,061,048 | +0.03(+0.75%) |
Nov 07, 2005 | 3.797 | 3.835 | 3.794 | 3.797 | 817,778 | -0.01(-0.25%) |
Nov 04, 2005 | 3.804 | 3.826 | 3.791 | 3.807 | 640,249 | -0.01(-0.25%) |
Nov 03, 2005 | 3.794 | 3.826 | 3.794 | 3.816 | 1,796,573 | +0.02(+0.58%) |
Nov 02, 2005 | 3.763 | 3.794 | 3.760 | 3.794 | 596,105 | +0.02(+0.42%) |
Nov 01, 2005 | 3.810 | 3.819 | 3.766 | 3.779 | 628,816 | -0.03(-0.66%) |
Oct 31, 2005 | 3.775 | 3.804 | 3.766 | 3.804 | 687,251 | +0.03(+0.75%) |
Oct 28, 2005 | 3.753 | 3.779 | 3.747 | 3.775 | 691,062 | +0.02(+0.59%) |
Oct 27, 2005 | 3.747 | 3.760 | 3.738 | 3.753 | 638,979 | -0.01(-0.25%) |
Oct 26, 2005 | 3.775 | 3.775 | 3.744 | 3.763 | 780,939 | -0.02(-0.58%) |
Oct 25, 2005 | 3.801 | 3.810 | 3.753 | 3.785 | 720,280 | -0.02(-0.41%) |
Oct 24, 2005 | 3.769 | 3.819 | 3.766 | 3.801 | 983,240 | +0.01(+0.17%) |
Oct 21, 2005 | 3.753 | 3.804 | 3.747 | 3.794 | 637,708 | +0.04(+1.09%) |
Oct 20, 2005 | 3.791 | 3.794 | 3.747 | 3.753 | 652,952 | -0.03(-0.83%) |
Oct 19, 2005 | 3.791 | 3.804 | 3.769 | 3.785 | 872,721 | -0.02(-0.50%) |
Oct 18, 2005 | 3.750 | 3.804 | 3.738 | 3.804 | 999,437 | +0.04(+1.09%) |
Oct 17, 2005 | 3.791 | 3.791 | 3.747 | 3.763 | 731,396 | -0.01(-0.33%) |
Oct 14, 2005 | 3.734 | 3.779 | 3.734 | 3.775 | 817,461 | +0.05(+1.27%) |
Oct 13, 2005 | 3.779 | 3.794 | 3.678 | 3.728 | 1,073,116 | -0.09(-2.23%) |
Oct 12, 2005 | 3.829 | 3.841 | 3.779 | 3.813 | 1,021,032 | -0.07(-1.78%) |
Oct 11, 2005 | 3.901 | 3.914 | 3.864 | 3.882 | 653,270 | -0.02(-0.48%) |
Oct 10, 2005 | 3.901 | 3.930 | 3.886 | 3.901 | 488,126 | +0.01(+0.16%) |
Oct 07, 2005 | 3.904 | 3.930 | 3.873 | 3.895 | 496,701 | -0.03(-0.80%) |
Oct 06, 2005 | 3.952 | 3.961 | 3.911 | 3.927 | 633,897 | -0.03(-0.80%) |
Oct 05, 2005 | 3.971 | 3.983 | 3.952 | 3.958 | 416,670 | -0.02(-0.47%) |
Oct 04, 2005 | 3.958 | 3.996 | 3.945 | 3.977 | 544,021 | +0.03(+0.64%) |
Oct 03, 2005 | 4.002 | 4.012 | 3.927 | 3.952 | 777,763 | -0.03(-0.63%) |
Sep 30, 2005 | 3.977 | 3.980 | 3.958 | 3.977 | 637,073 | +0.02(+0.48%) |
Sep 29, 2005 | 3.942 | 3.958 | 3.923 | 3.958 | 654,858 | +0.01(+0.24%) |
Sep 28, 2005 | 3.870 | 3.955 | 3.868 | 3.949 | 779,668 | +0.06(+1.54%) |
Sep 27, 2005 | 3.911 | 3.927 | 3.879 | 3.889 | 985,780 | -0.03(-0.88%) |
Sep 26, 2005 | 3.920 | 3.936 | 3.911 | 3.923 | 929,250 | -0.01(-0.24%) |
Sep 23, 2005 | 3.933 | 3.986 | 3.923 | 3.933 | 754,897 | -0.05(-1.26%) |
Sep 22, 2005 | 4.005 | 4.027 | 3.967 | 3.983 | 623,735 | -0.02(-0.55%) |
Sep 21, 2005 | 3.971 | 4.012 | 3.971 | 4.005 | 1,010,552 | +0.03(+0.79%) |
Sep 20, 2005 | 4.015 | 4.015 | 3.967 | 3.974 | 840,009 | -0.03(-0.86%) |
Sep 19, 2005 | 4.030 | 4.040 | 3.990 | 4.008 | 819,366 | -0.02(-0.55%) |
Sep 16, 2005 | 4.068 | 4.075 | 4.030 | 4.030 | 427,468 | -0.03(-0.78%) |
Sep 15, 2005 | 4.075 | 4.090 | 4.052 | 4.062 | 473,200 | -0.03(-0.69%) |
Sep 14, 2005 | 4.112 | 4.122 | 4.071 | 4.090 | 675,818 | -0.03(-0.76%) |
Sep 13, 2005 | 4.128 | 4.141 | 4.109 | 4.122 | 661,845 | -0.04(-0.91%) |
Sep 12, 2005 | 4.160 | 4.188 | 4.153 | 4.160 | 607,855 | +0.00(+0.00%) |
Sep 09, 2005 | 4.163 | 4.178 | 4.156 | 4.160 | 464,943 | -0.01(-0.15%) |
Sep 08, 2005 | 4.166 | 4.185 | 4.150 | 4.166 | 672,007 | +0.01(+0.23%) |
Sep 07, 2005 | 4.178 | 4.182 | 4.147 | 4.156 | 565,299 | -0.03(-0.60%) |
Sep 06, 2005 | 4.197 | 4.200 | 4.172 | 4.182 | 434,454 | -0.01(-0.23%) |
Sep 02, 2005 | 4.178 | 4.207 | 4.178 | 4.191 | 444,617 | +0.00(+0.00%) |