Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.624 | 3.644 | 3.601 | 3.615 | 813,067 | -0.01(-0.23%) |
Nov 29, 2005 | 3.621 | 3.649 | 3.621 | 3.624 | 818,741 | -0.03(-0.77%) |
Nov 28, 2005 | 3.655 | 3.672 | 3.641 | 3.652 | 448,197 | +0.00(+0.00%) |
Nov 25, 2005 | 3.627 | 3.658 | 3.627 | 3.652 | 157,436 | +0.03(+0.70%) |
Nov 23, 2005 | 3.630 | 3.655 | 3.618 | 3.627 | 420,894 | -0.03(-0.85%) |
Nov 22, 2005 | 3.615 | 3.658 | 3.610 | 3.658 | 689,316 | +0.01(+0.31%) |
Nov 21, 2005 | 3.661 | 3.663 | 3.618 | 3.647 | 502,804 | -0.01(-0.15%) |
Nov 18, 2005 | 3.652 | 3.652 | 3.624 | 3.652 | 531,171 | +0.00(+0.00%) |
Nov 17, 2005 | 3.669 | 3.678 | 3.641 | 3.652 | 398,910 | -0.03(-0.77%) |
Nov 16, 2005 | 3.666 | 3.680 | 3.644 | 3.680 | 604,925 | +0.02(+0.62%) |
Nov 15, 2005 | 3.644 | 3.677 | 3.624 | 3.658 | 557,410 | +0.00(+0.00%) |
Nov 14, 2005 | 3.675 | 3.689 | 3.644 | 3.658 | 514,151 | -0.02(-0.54%) |
Nov 11, 2005 | 3.692 | 3.692 | 3.669 | 3.678 | 362,742 | -0.01(-0.15%) |
Nov 10, 2005 | 3.706 | 3.708 | 3.680 | 3.683 | 313,100 | -0.05(-1.28%) |
Nov 09, 2005 | 3.756 | 3.759 | 3.717 | 3.731 | 379,762 | +0.00(+0.08%) |
Nov 08, 2005 | 3.720 | 3.751 | 3.720 | 3.728 | 420,894 | +0.00(+0.00%) |
Nov 07, 2005 | 3.731 | 3.737 | 3.717 | 3.728 | 445,715 | -0.01(-0.15%) |
Nov 04, 2005 | 3.728 | 3.748 | 3.700 | 3.734 | 388,627 | +0.00(+0.08%) |
Nov 03, 2005 | 3.731 | 3.742 | 3.709 | 3.731 | 377,280 | +0.02(+0.53%) |
Nov 02, 2005 | 3.703 | 3.723 | 3.683 | 3.711 | 384,017 | +0.01(+0.30%) |
Nov 01, 2005 | 3.700 | 3.706 | 3.692 | 3.700 | 358,132 | +0.00(+0.00%) |
Oct 31, 2005 | 3.689 | 3.700 | 3.675 | 3.700 | 451,034 | +0.02(+0.54%) |
Oct 28, 2005 | 3.666 | 3.692 | 3.666 | 3.680 | 362,387 | +0.01(+0.38%) |
Oct 27, 2005 | 3.658 | 3.678 | 3.652 | 3.666 | 347,140 | -0.01(-0.23%) |
Oct 26, 2005 | 3.692 | 3.706 | 3.659 | 3.675 | 636,128 | -0.05(-1.21%) |
Oct 25, 2005 | 3.692 | 3.731 | 3.689 | 3.720 | 485,784 | +0.03(+0.76%) |
Oct 24, 2005 | 3.666 | 3.717 | 3.647 | 3.692 | 713,428 | +0.01(+0.31%) |
Oct 21, 2005 | 3.655 | 3.680 | 3.638 | 3.680 | 696,763 | -0.00(-0.08%) |
Oct 20, 2005 | 3.714 | 3.737 | 3.672 | 3.683 | 909,160 | -0.06(-1.58%) |
Oct 19, 2005 | 3.754 | 3.756 | 3.723 | 3.742 | 308,490 | -0.00(-0.08%) |
Oct 18, 2005 | 3.734 | 3.765 | 3.731 | 3.745 | 384,372 | +0.00(+0.00%) |
Oct 17, 2005 | 3.737 | 3.765 | 3.711 | 3.745 | 495,003 | -0.01(-0.15%) |
Oct 14, 2005 | 3.748 | 3.779 | 3.725 | 3.751 | 324,447 | +0.02(+0.45%) |
Oct 13, 2005 | 3.813 | 3.816 | 3.723 | 3.734 | 322,319 | -0.12(-3.00%) |
Oct 12, 2005 | 3.855 | 3.855 | 3.827 | 3.850 | 446,424 | -0.01(-0.15%) |
Oct 11, 2005 | 3.903 | 3.903 | 3.841 | 3.855 | 282,960 | -0.02(-0.51%) |
Oct 10, 2005 | 3.892 | 3.892 | 3.858 | 3.875 | 247,147 | -0.01(-0.36%) |
Oct 07, 2005 | 3.866 | 3.900 | 3.866 | 3.889 | 246,792 | -0.01(-0.14%) |
Oct 06, 2005 | 3.906 | 3.914 | 3.864 | 3.895 | 351,041 | -0.01(-0.36%) |
Oct 05, 2005 | 3.914 | 3.923 | 3.895 | 3.909 | 189,704 | -0.01(-0.14%) |
Oct 04, 2005 | 3.895 | 3.917 | 3.886 | 3.914 | 265,231 | +0.01(+0.29%) |
Oct 03, 2005 | 3.878 | 3.906 | 3.861 | 3.903 | 441,460 | +0.01(+0.36%) |
Sep 30, 2005 | 3.864 | 3.914 | 3.864 | 3.889 | 160,627 | +0.01(+0.22%) |
Sep 29, 2005 | 3.881 | 3.920 | 3.861 | 3.881 | 336,502 | -0.00(-0.07%) |
Sep 28, 2005 | 3.892 | 3.948 | 3.878 | 3.883 | 318,419 | +0.00(+0.07%) |
Sep 27, 2005 | 3.912 | 3.912 | 3.878 | 3.881 | 450,325 | -0.03(-0.72%) |
Sep 26, 2005 | 3.968 | 3.968 | 3.909 | 3.909 | 312,391 | -0.05(-1.35%) |
Sep 23, 2005 | 3.962 | 4.002 | 3.929 | 3.962 | 281,187 | -0.01(-0.35%) |
Sep 22, 2005 | 4.005 | 4.027 | 3.957 | 3.976 | 449,616 | -0.04(-0.98%) |
Sep 21, 2005 | 4.033 | 4.036 | 4.002 | 4.016 | 454,935 | -0.01(-0.28%) |
Sep 20, 2005 | 4.005 | 4.036 | 4.005 | 4.027 | 387,563 | +0.01(+0.28%) |
Sep 19, 2005 | 4.016 | 4.038 | 4.007 | 4.016 | 399,264 | -0.01(-0.35%) |
Sep 16, 2005 | 4.033 | 4.041 | 4.016 | 4.030 | 141,834 | +0.01(+0.28%) |
Sep 15, 2005 | 4.010 | 4.033 | 4.007 | 4.019 | 222,326 | -0.02(-0.42%) |
Sep 14, 2005 | 4.024 | 4.038 | 4.005 | 4.036 | 370,897 | -0.01(-0.14%) |
Sep 13, 2005 | 4.047 | 4.053 | 4.019 | 4.041 | 462,381 | +0.00(+0.07%) |
Sep 12, 2005 | 4.058 | 4.061 | 4.019 | 4.038 | 401,746 | -0.03(-0.83%) |
Sep 09, 2005 | 4.055 | 4.078 | 4.038 | 4.072 | 336,502 | +0.03(+0.70%) |
Sep 08, 2005 | 4.070 | 4.072 | 4.038 | 4.044 | 436,851 | -0.02(-0.49%) |
Sep 07, 2005 | 4.055 | 4.072 | 4.047 | 4.064 | 374,798 | +0.01(+0.21%) |
Sep 06, 2005 | 4.072 | 4.078 | 4.053 | 4.055 | 654,567 | -0.01(-0.21%) |
Sep 02, 2005 | 4.033 | 4.072 | 4.033 | 4.064 | 391,109 | +0.02(+0.56%) |