Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.689 | 3.695 | 3.674 | 3.683 | 387,993 | -0.01(-0.32%) |
Nov 29, 2005 | 3.692 | 3.695 | 3.650 | 3.695 | 438,252 | +0.03(+0.81%) |
Nov 28, 2005 | 3.662 | 3.680 | 3.650 | 3.665 | 227,837 | +0.00(+0.08%) |
Nov 25, 2005 | 3.641 | 3.671 | 3.638 | 3.662 | 175,903 | +0.02(+0.57%) |
Nov 23, 2005 | 3.644 | 3.647 | 3.635 | 3.641 | 455,675 | -0.00(-0.08%) |
Nov 22, 2005 | 3.656 | 3.665 | 3.623 | 3.644 | 430,210 | -0.03(-0.81%) |
Nov 21, 2005 | 3.626 | 3.689 | 3.617 | 3.674 | 626,218 | +0.04(+1.07%) |
Nov 18, 2005 | 3.653 | 3.653 | 3.623 | 3.635 | 246,265 | -0.01(-0.25%) |
Nov 17, 2005 | 3.647 | 3.650 | 3.626 | 3.644 | 172,888 | +0.01(+0.33%) |
Nov 16, 2005 | 3.605 | 3.653 | 3.603 | 3.632 | 446,628 | +0.04(+1.08%) |
Nov 15, 2005 | 3.602 | 3.602 | 3.576 | 3.593 | 290,827 | -0.00(-0.08%) |
Nov 14, 2005 | 3.641 | 3.641 | 3.584 | 3.596 | 352,478 | -0.04(-1.15%) |
Nov 11, 2005 | 3.638 | 3.641 | 3.623 | 3.638 | 162,501 | +0.01(+0.16%) |
Nov 10, 2005 | 3.599 | 3.635 | 3.599 | 3.632 | 200,027 | +0.03(+0.83%) |
Nov 09, 2005 | 3.611 | 3.617 | 3.582 | 3.602 | 428,200 | -0.00(-0.08%) |
Nov 08, 2005 | 3.611 | 3.623 | 3.599 | 3.605 | 159,486 | -0.00(-0.08%) |
Nov 07, 2005 | 3.629 | 3.638 | 3.602 | 3.608 | 219,461 | -0.02(-0.66%) |
Nov 04, 2005 | 3.626 | 3.641 | 3.611 | 3.632 | 307,580 | +0.01(+0.16%) |
Nov 03, 2005 | 3.635 | 3.641 | 3.617 | 3.626 | 322,323 | +0.00(+0.00%) |
Nov 02, 2005 | 3.596 | 3.635 | 3.596 | 3.626 | 336,730 | +0.01(+0.41%) |
Nov 01, 2005 | 3.611 | 3.626 | 3.605 | 3.611 | 313,276 | +0.00(+0.08%) |
Oct 31, 2005 | 3.623 | 3.626 | 3.596 | 3.608 | 233,198 | +0.00(+0.00%) |
Oct 28, 2005 | 3.614 | 3.626 | 3.605 | 3.608 | 141,393 | -0.01(-0.25%) |
Oct 27, 2005 | 3.632 | 3.632 | 3.593 | 3.617 | 219,461 | +0.01(+0.33%) |
Oct 26, 2005 | 3.605 | 3.617 | 3.596 | 3.605 | 252,296 | +0.01(+0.33%) |
Oct 25, 2005 | 3.599 | 3.617 | 3.587 | 3.593 | 263,353 | -0.02(-0.50%) |
Oct 24, 2005 | 3.570 | 3.614 | 3.561 | 3.611 | 470,082 | +0.04(+1.00%) |
Oct 21, 2005 | 3.593 | 3.596 | 3.561 | 3.576 | 406,756 | -0.00(-0.08%) |
Oct 20, 2005 | 3.602 | 3.605 | 3.567 | 3.579 | 519,000 | -0.02(-0.50%) |
Oct 19, 2005 | 3.582 | 3.596 | 3.567 | 3.596 | 204,718 | +0.02(+0.58%) |
Oct 18, 2005 | 3.582 | 3.593 | 3.567 | 3.576 | 303,224 | +0.01(+0.25%) |
Oct 17, 2005 | 3.582 | 3.584 | 3.567 | 3.567 | 434,566 | -0.01(-0.42%) |
Oct 14, 2005 | 3.579 | 3.596 | 3.561 | 3.582 | 256,652 | +0.03(+0.93%) |
Oct 13, 2005 | 3.608 | 3.623 | 3.546 | 3.549 | 464,051 | -0.06(-1.65%) |
Oct 12, 2005 | 3.680 | 3.686 | 3.596 | 3.608 | 713,667 | -0.07(-1.95%) |
Oct 11, 2005 | 3.683 | 3.692 | 3.680 | 3.680 | 176,239 | -0.00(-0.08%) |
Oct 10, 2005 | 3.680 | 3.698 | 3.674 | 3.683 | 305,570 | +0.01(+0.41%) |
Oct 07, 2005 | 3.701 | 3.704 | 3.668 | 3.668 | 209,744 | -0.04(-1.05%) |
Oct 06, 2005 | 3.755 | 3.761 | 3.701 | 3.707 | 253,971 | -0.05(-1.35%) |
Oct 05, 2005 | 3.787 | 3.787 | 3.755 | 3.758 | 211,754 | -0.04(-1.18%) |
Oct 04, 2005 | 3.790 | 3.805 | 3.785 | 3.802 | 209,409 | +0.01(+0.24%) |
Oct 03, 2005 | 3.767 | 3.796 | 3.761 | 3.793 | 288,147 | +0.04(+0.95%) |
Sep 30, 2005 | 3.749 | 3.773 | 3.740 | 3.758 | 278,430 | +0.01(+0.40%) |
Sep 29, 2005 | 3.740 | 3.755 | 3.737 | 3.743 | 332,039 | +0.01(+0.24%) |
Sep 28, 2005 | 3.743 | 3.767 | 3.734 | 3.734 | 301,884 | -0.01(-0.24%) |
Sep 27, 2005 | 3.749 | 3.761 | 3.740 | 3.743 | 354,153 | -0.00(-0.08%) |
Sep 26, 2005 | 3.740 | 3.752 | 3.731 | 3.746 | 422,169 | +0.01(+0.40%) |
Sep 23, 2005 | 3.731 | 3.752 | 3.725 | 3.731 | 314,616 | -0.01(-0.32%) |
Sep 22, 2005 | 3.743 | 3.758 | 3.731 | 3.743 | 406,086 | +0.01(+0.16%) |
Sep 21, 2005 | 3.755 | 3.758 | 3.731 | 3.737 | 339,410 | -0.02(-0.48%) |
Sep 20, 2005 | 3.752 | 3.755 | 3.731 | 3.755 | 212,089 | +0.01(+0.32%) |
Sep 19, 2005 | 3.731 | 3.743 | 3.731 | 3.743 | 200,027 | +0.00(+0.08%) |
Sep 16, 2005 | 3.734 | 3.743 | 3.731 | 3.740 | 70,361 | +0.01(+0.16%) |
Sep 15, 2005 | 3.740 | 3.740 | 3.725 | 3.734 | 141,058 | +0.00(+0.00%) |
Sep 14, 2005 | 3.725 | 3.749 | 3.722 | 3.734 | 282,786 | +0.01(+0.24%) |
Sep 13, 2005 | 3.713 | 3.728 | 3.558 | 3.725 | 340,416 | +0.03(+0.89%) |
Sep 12, 2005 | 3.749 | 3.755 | 3.692 | 3.692 | 500,572 | -0.06(-1.59%) |
Sep 09, 2005 | 3.728 | 3.752 | 3.728 | 3.752 | 219,461 | +0.02(+0.48%) |
Sep 08, 2005 | 3.740 | 3.740 | 3.716 | 3.734 | 181,264 | +0.01(+0.16%) |
Sep 07, 2005 | 3.719 | 3.728 | 3.704 | 3.728 | 225,157 | -0.01(-0.40%) |
Sep 06, 2005 | 3.719 | 3.743 | 3.719 | 3.743 | 378,612 | +0.03(+0.72%) |
Sep 02, 2005 | 3.716 | 3.719 | 3.710 | 3.716 | 365,210 | +0.00(+0.00%) |