Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.781 | 3.819 | 3.766 | 3.819 | 21,775 | +0.01(+0.20%) |
Nov 29, 2005 | 3.667 | 3.827 | 3.667 | 3.812 | 16,396 | +0.15(+4.16%) |
Nov 28, 2005 | 3.659 | 3.697 | 3.659 | 3.659 | 8,395 | -0.04(-1.03%) |
Nov 25, 2005 | 3.667 | 3.705 | 3.659 | 3.697 | 13,773 | +0.02(+0.62%) |
Nov 23, 2005 | 3.674 | 3.674 | 3.674 | 3.674 | 131 | +0.00(+0.00%) |
Nov 22, 2005 | 3.674 | 3.674 | 3.674 | 3.674 | 393 | -0.00(-0.00%) |
Nov 21, 2005 | 3.675 | 3.675 | 3.675 | 3.675 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 3.675 | 3.675 | 3.675 | 3.675 | 2,623 | -0.03(-0.82%) |
Nov 17, 2005 | 3.743 | 3.781 | 3.697 | 3.705 | 6,296 | -0.07(-1.82%) |
Nov 16, 2005 | 3.774 | 3.774 | 3.774 | 3.774 | 262 | +0.00(+0.00%) |
Nov 15, 2005 | 3.888 | 3.888 | 3.774 | 3.774 | 6,165 | -0.11(-2.94%) |
Nov 14, 2005 | 3.888 | 3.888 | 3.888 | 3.888 | 2,098 | -0.02(-0.58%) |
Nov 11, 2005 | 3.911 | 3.911 | 3.911 | 3.911 | 393 | -0.08(-1.91%) |
Nov 10, 2005 | 3.987 | 3.987 | 3.987 | 3.987 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 3.964 | 3.987 | 3.987 | 3.987 | 524 | +0.02(+0.58%) |
Nov 08, 2005 | 3.964 | 3.964 | 3.964 | 3.964 | 393 | +0.00(+0.00%) |
Nov 07, 2005 | 3.941 | 3.987 | 3.941 | 3.964 | 7,083 | +0.01(+0.19%) |
Nov 04, 2005 | 3.934 | 3.957 | 3.934 | 3.957 | 2,229 | +0.02(+0.58%) |
Nov 03, 2005 | 3.964 | 3.964 | 3.934 | 3.934 | 19,676 | +0.00(+0.00%) |
Nov 02, 2005 | 3.934 | 3.934 | 3.934 | 3.934 | 2,885 | +0.00(+0.00%) |
Nov 01, 2005 | 3.934 | 3.934 | 3.934 | 3.934 | 72,540 | +0.00(+0.00%) |
Oct 31, 2005 | 3.949 | 3.949 | 3.934 | 3.934 | 524 | +0.02(+0.58%) |
Oct 28, 2005 | 3.842 | 3.911 | 3.842 | 3.911 | 9,575 | +0.07(+1.79%) |
Oct 27, 2005 | 3.827 | 3.842 | 3.827 | 3.842 | 3,279 | +0.02(+0.40%) |
Oct 26, 2005 | 3.827 | 3.842 | 3.827 | 3.827 | 3,804 | +0.00(+0.00%) |
Oct 25, 2005 | 3.804 | 3.827 | 3.796 | 3.827 | 20,069 | +0.03(+0.80%) |
Oct 24, 2005 | 3.805 | 3.816 | 3.796 | 3.796 | 6,165 | +0.00(+0.00%) |
Oct 21, 2005 | 3.941 | 3.941 | 3.796 | 3.796 | 13,904 | -0.14(-3.67%) |
Oct 20, 2005 | 3.926 | 3.941 | 3.926 | 3.941 | 918 | +0.00(+0.00%) |
Oct 19, 2005 | 3.880 | 3.949 | 3.870 | 3.941 | 1,442 | +0.08(+2.17%) |
Oct 18, 2005 | 3.857 | 3.857 | 3.857 | 3.857 | 15,872 | -0.06(-1.55%) |
Oct 17, 2005 | 3.918 | 3.918 | 3.918 | 3.918 | 131 | -0.01(-0.19%) |
Oct 14, 2005 | 3.857 | 3.926 | 3.850 | 3.926 | 5,115 | +0.11(+2.79%) |
Oct 13, 2005 | 3.903 | 3.903 | 3.819 | 3.819 | 2,492 | -0.08(-2.15%) |
Oct 12, 2005 | 3.796 | 3.964 | 3.774 | 3.903 | 8,395 | +0.09(+2.38%) |
Oct 11, 2005 | 3.774 | 3.812 | 3.774 | 3.812 | 16,396 | +0.02(+0.42%) |
Oct 10, 2005 | 3.583 | 3.796 | 3.583 | 3.796 | 32,269 | +0.25(+7.10%) |
Oct 07, 2005 | 3.575 | 3.583 | 3.545 | 3.545 | 17,708 | +0.00(+0.00%) |
Oct 06, 2005 | 3.431 | 3.545 | 3.431 | 3.545 | 40,664 | +0.11(+3.33%) |
Oct 05, 2005 | 3.446 | 3.453 | 3.431 | 3.431 | 21,775 | -0.03(-0.88%) |
Oct 04, 2005 | 3.499 | 3.507 | 3.453 | 3.461 | 17,052 | -0.04(-1.09%) |
Oct 03, 2005 | 3.507 | 3.514 | 3.491 | 3.499 | 13,117 | -0.07(-1.92%) |
Sep 30, 2005 | 3.499 | 3.568 | 3.499 | 3.568 | 23,480 | +0.11(+3.08%) |
Sep 29, 2005 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 3.438 | 3.499 | 3.438 | 3.461 | 9,182 | +0.01(+0.22%) |
Sep 27, 2005 | 3.431 | 3.453 | 3.431 | 3.453 | 1,442 | -0.05(-1.52%) |
Sep 26, 2005 | 3.560 | 3.583 | 3.507 | 3.507 | 1,049 | -0.05(-1.50%) |
Sep 23, 2005 | 3.560 | 3.560 | 3.560 | 3.560 | 3,935 | +0.10(+2.86%) |
Sep 22, 2005 | 3.491 | 3.507 | 3.446 | 3.461 | 128,420 | -0.01(-0.22%) |
Sep 21, 2005 | 3.484 | 3.583 | 3.469 | 3.469 | 139,308 | -0.04(-1.09%) |
Sep 20, 2005 | 3.499 | 3.507 | 3.499 | 3.507 | 51,289 | +0.01(+0.22%) |
Sep 19, 2005 | 3.469 | 3.507 | 3.469 | 3.499 | 2,361 | -0.01(-0.22%) |
Sep 16, 2005 | 3.507 | 3.507 | 3.507 | 3.507 | 39,352 | +0.01(+0.22%) |
Sep 15, 2005 | 3.507 | 3.507 | 3.431 | 3.499 | 49,059 | -0.01(-0.22%) |
Sep 14, 2005 | 3.507 | 3.545 | 3.507 | 3.507 | 59,291 | -0.01(-0.22%) |
Sep 13, 2005 | 3.522 | 3.522 | 3.514 | 3.514 | 2,623 | +0.01(+0.22%) |
Sep 12, 2005 | 3.484 | 3.507 | 3.469 | 3.507 | 6,034 | -0.02(-0.43%) |
Sep 09, 2005 | 3.522 | 3.575 | 3.476 | 3.522 | 22,431 | -0.03(-0.86%) |
Sep 08, 2005 | 3.568 | 3.568 | 3.552 | 3.552 | 3,017 | -0.02(-0.64%) |
Sep 07, 2005 | 3.507 | 3.575 | 3.507 | 3.575 | 5,115 | +0.13(+3.72%) |
Sep 06, 2005 | 3.545 | 3.575 | 3.423 | 3.447 | 19,545 | -0.10(-2.75%) |
Sep 02, 2005 | 3.575 | 3.629 | 3.545 | 3.545 | 88,937 | +0.00(+0.00%) |