Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.583 | 3.599 | 3.564 | 3.582 | 196,850 | +0.00(+0.00%) |
Nov 29, 2005 | 3.586 | 3.617 | 3.555 | 3.582 | 323,527 | +0.00(+0.12%) |
Nov 28, 2005 | 3.555 | 3.577 | 3.555 | 3.577 | 246,746 | +0.02(+0.62%) |
Nov 25, 2005 | 3.555 | 3.568 | 3.551 | 3.555 | 27,112 | +0.01(+0.25%) |
Nov 23, 2005 | 3.538 | 3.555 | 3.529 | 3.546 | 201,635 | +0.01(+0.37%) |
Nov 22, 2005 | 3.538 | 3.555 | 3.513 | 3.533 | 193,433 | -0.01(-0.37%) |
Nov 21, 2005 | 3.555 | 3.568 | 3.538 | 3.546 | 84,071 | -0.02(-0.61%) |
Nov 18, 2005 | 3.560 | 3.573 | 3.538 | 3.568 | 118,019 | +0.01(+0.37%) |
Nov 17, 2005 | 3.546 | 3.568 | 3.542 | 3.555 | 171,332 | +0.00(+0.00%) |
Nov 16, 2005 | 3.573 | 3.577 | 3.551 | 3.555 | 197,989 | -0.01(-0.25%) |
Nov 15, 2005 | 3.546 | 3.582 | 3.542 | 3.564 | 167,003 | +0.02(+0.49%) |
Nov 14, 2005 | 3.577 | 3.577 | 3.538 | 3.546 | 406,915 | -0.04(-0.98%) |
Nov 11, 2005 | 3.582 | 3.603 | 3.582 | 3.582 | 371,600 | +0.00(+0.00%) |
Nov 10, 2005 | 3.595 | 3.639 | 3.582 | 3.582 | 401,447 | -0.07(-2.04%) |
Nov 09, 2005 | 3.687 | 3.687 | 3.621 | 3.656 | 435,622 | -0.02(-0.60%) |
Nov 08, 2005 | 3.682 | 3.704 | 3.647 | 3.678 | 171,788 | -0.01(-0.36%) |
Nov 07, 2005 | 3.647 | 3.696 | 3.643 | 3.691 | 140,119 | +0.04(+0.96%) |
Nov 04, 2005 | 3.665 | 3.678 | 3.643 | 3.656 | 136,246 | -0.02(-0.60%) |
Nov 03, 2005 | 3.713 | 3.735 | 3.652 | 3.678 | 236,949 | -0.02(-0.48%) |
Nov 02, 2005 | 3.713 | 3.718 | 3.687 | 3.696 | 74,730 | +0.00(+0.00%) |
Nov 01, 2005 | 3.643 | 3.709 | 3.643 | 3.696 | 86,805 | +0.04(+1.08%) |
Oct 31, 2005 | 3.643 | 3.678 | 3.643 | 3.656 | 131,689 | -0.00(-0.12%) |
Oct 28, 2005 | 3.639 | 3.709 | 3.639 | 3.661 | 172,016 | +0.00(+0.00%) |
Oct 27, 2005 | 3.603 | 3.678 | 3.603 | 3.661 | 70,173 | +0.02(+0.60%) |
Oct 26, 2005 | 3.665 | 3.665 | 3.621 | 3.639 | 155,612 | -0.07(-1.89%) |
Oct 25, 2005 | 3.687 | 3.713 | 3.674 | 3.709 | 89,539 | -0.00(-0.12%) |
Oct 24, 2005 | 3.682 | 3.718 | 3.647 | 3.713 | 145,359 | +0.00(+0.12%) |
Oct 21, 2005 | 3.603 | 3.709 | 3.603 | 3.709 | 113,006 | +0.09(+2.42%) |
Oct 20, 2005 | 3.599 | 3.625 | 3.595 | 3.621 | 89,995 | +0.00(+0.12%) |
Oct 19, 2005 | 3.603 | 3.617 | 3.582 | 3.617 | 158,574 | -0.01(-0.36%) |
Oct 18, 2005 | 3.656 | 3.656 | 3.582 | 3.630 | 201,862 | -0.03(-0.84%) |
Oct 17, 2005 | 3.639 | 3.669 | 3.625 | 3.661 | 127,360 | +0.00(+0.00%) |
Oct 14, 2005 | 3.665 | 3.682 | 3.634 | 3.661 | 119,158 | +0.00(+0.00%) |
Oct 13, 2005 | 3.687 | 3.687 | 3.643 | 3.661 | 124,854 | -0.02(-0.60%) |
Oct 12, 2005 | 3.731 | 3.731 | 3.665 | 3.682 | 109,133 | -0.05(-1.29%) |
Oct 11, 2005 | 3.740 | 3.748 | 3.731 | 3.731 | 152,422 | -0.02(-0.47%) |
Oct 10, 2005 | 3.783 | 3.783 | 3.691 | 3.748 | 212,115 | -0.01(-0.35%) |
Oct 07, 2005 | 3.766 | 3.766 | 3.744 | 3.761 | 122,120 | -0.01(-0.23%) |
Oct 06, 2005 | 3.783 | 3.797 | 3.766 | 3.770 | 146,954 | -0.03(-0.69%) |
Oct 05, 2005 | 3.788 | 3.805 | 3.783 | 3.797 | 102,526 | -0.01(-0.23%) |
Oct 04, 2005 | 3.792 | 3.805 | 3.783 | 3.805 | 71,996 | +0.00(+0.12%) |
Oct 03, 2005 | 3.797 | 3.805 | 3.788 | 3.801 | 134,651 | +0.00(+0.12%) |
Sep 30, 2005 | 3.748 | 3.797 | 3.748 | 3.797 | 144,676 | +0.02(+0.58%) |
Sep 29, 2005 | 3.805 | 3.805 | 3.740 | 3.775 | 136,246 | -0.00(-0.12%) |
Sep 28, 2005 | 3.722 | 3.792 | 3.713 | 3.779 | 281,605 | +0.04(+1.06%) |
Sep 27, 2005 | 3.744 | 3.744 | 3.709 | 3.740 | 195,483 | -0.03(-0.70%) |
Sep 26, 2005 | 3.797 | 3.797 | 3.735 | 3.766 | 179,307 | -0.00(-0.12%) |
Sep 23, 2005 | 3.770 | 3.775 | 3.753 | 3.770 | 236,266 | +0.01(+0.23%) |
Sep 22, 2005 | 3.792 | 3.792 | 3.753 | 3.761 | 133,967 | -0.03(-0.70%) |
Sep 21, 2005 | 3.766 | 3.788 | 3.761 | 3.788 | 169,510 | +0.01(+0.35%) |
Sep 20, 2005 | 3.788 | 3.788 | 3.758 | 3.775 | 53,997 | -0.00(-0.12%) |
Sep 19, 2005 | 3.770 | 3.783 | 3.761 | 3.779 | 123,942 | -0.01(-0.23%) |
Sep 16, 2005 | 3.788 | 3.788 | 3.788 | 3.788 | 124,170 | +0.00(+0.00%) |
Sep 15, 2005 | 3.814 | 3.814 | 3.775 | 3.788 | 67,895 | -0.04(-0.92%) |
Sep 14, 2005 | 3.810 | 3.832 | 3.810 | 3.823 | 114,373 | -0.03(-0.68%) |
Sep 13, 2005 | 3.840 | 3.854 | 3.840 | 3.849 | 112,095 | +0.01(+0.23%) |
Sep 12, 2005 | 3.823 | 3.840 | 3.814 | 3.840 | 155,612 | -0.00(-0.11%) |
Sep 09, 2005 | 3.840 | 3.845 | 3.819 | 3.845 | 131,461 | -0.01(-0.23%) |
Sep 08, 2005 | 3.845 | 3.858 | 3.840 | 3.854 | 134,195 | +0.00(+0.00%) |
Sep 07, 2005 | 3.849 | 3.854 | 3.845 | 3.854 | 151,511 | +0.00(+0.11%) |
Sep 06, 2005 | 3.840 | 3.854 | 3.819 | 3.849 | 128,499 | +0.01(+0.23%) |
Sep 02, 2005 | 3.823 | 3.840 | 3.819 | 3.840 | 128,271 | +0.02(+0.46%) |