Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.917 | 2.932 | 2.858 | 2.865 | 18,175 | -0.04(-1.28%) |
Nov 29, 2005 | 2.925 | 2.954 | 2.858 | 2.902 | 34,123 | +0.02(+0.77%) |
Nov 28, 2005 | 2.791 | 2.893 | 2.791 | 2.880 | 22,612 | +0.03(+1.04%) |
Nov 25, 2005 | 2.865 | 2.925 | 2.791 | 2.851 | 3,098 | +0.04(+1.32%) |
Nov 23, 2005 | 2.791 | 2.917 | 2.784 | 2.813 | 50,255 | +0.02(+0.80%) |
Nov 22, 2005 | 2.851 | 2.851 | 2.784 | 2.791 | 22,362 | -0.03(-1.05%) |
Nov 21, 2005 | 2.709 | 2.821 | 2.709 | 2.821 | 23,794 | +0.13(+4.68%) |
Nov 18, 2005 | 2.643 | 2.709 | 2.628 | 2.695 | 95,816 | +0.02(+0.83%) |
Nov 17, 2005 | 2.620 | 2.687 | 2.598 | 2.672 | 126,656 | +0.04(+1.41%) |
Nov 16, 2005 | 2.761 | 2.791 | 2.635 | 2.635 | 94,259 | -0.19(-6.58%) |
Nov 15, 2005 | 2.873 | 2.940 | 2.821 | 2.821 | 76,874 | -0.05(-1.81%) |
Nov 14, 2005 | 3.044 | 3.044 | 2.873 | 2.873 | 60,640 | -0.06(-2.03%) |
Nov 11, 2005 | 2.984 | 2.984 | 2.902 | 2.932 | 24,248 | -0.04(-1.25%) |
Nov 10, 2005 | 2.969 | 2.999 | 2.940 | 2.969 | 55,489 | -0.04(-1.48%) |
Nov 09, 2005 | 2.969 | 3.058 | 2.895 | 3.014 | 102,735 | +0.02(+0.74%) |
Nov 08, 2005 | 3.103 | 3.103 | 2.821 | 2.992 | 275,028 | -0.13(-4.28%) |
Nov 07, 2005 | 3.125 | 3.259 | 3.088 | 3.125 | 51,623 | -0.02(-0.71%) |
Nov 04, 2005 | 3.222 | 3.222 | 3.147 | 3.147 | 38,224 | -0.05(-1.62%) |
Nov 03, 2005 | 3.214 | 3.266 | 3.192 | 3.199 | 45,804 | -0.01(-0.23%) |
Nov 02, 2005 | 3.170 | 3.296 | 3.170 | 3.207 | 27,650 | +0.02(+0.70%) |
Nov 01, 2005 | 3.199 | 3.199 | 3.170 | 3.185 | 14,846 | -0.03(-0.92%) |
Oct 31, 2005 | 3.222 | 3.237 | 3.170 | 3.214 | 6,331 | -0.02(-0.69%) |
Oct 28, 2005 | 3.207 | 3.259 | 3.162 | 3.237 | 29,906 | +0.10(+3.32%) |
Oct 27, 2005 | 3.340 | 3.340 | 3.095 | 3.133 | 45,397 | -0.21(-6.22%) |
Oct 26, 2005 | 3.340 | 3.385 | 3.340 | 3.340 | 15,586 | +0.04(+1.12%) |
Oct 25, 2005 | 3.125 | 3.415 | 3.125 | 3.303 | 33,230 | +0.19(+6.21%) |
Oct 24, 2005 | 3.058 | 3.207 | 3.058 | 3.110 | 11,422 | +0.07(+2.20%) |
Oct 21, 2005 | 3.118 | 3.155 | 3.014 | 3.044 | 65,455 | -0.16(-5.09%) |
Oct 20, 2005 | 3.185 | 3.288 | 3.185 | 3.207 | 9,833 | +0.02(+0.70%) |
Oct 19, 2005 | 3.244 | 3.266 | 3.155 | 3.185 | 23,446 | +0.07(+2.14%) |
Oct 18, 2005 | 3.266 | 3.266 | 3.118 | 3.118 | 57,039 | -0.10(-3.00%) |
Oct 17, 2005 | 3.140 | 3.303 | 3.066 | 3.214 | 10,898 | +0.01(+0.46%) |
Oct 14, 2005 | 3.303 | 3.303 | 3.199 | 3.199 | 20,610 | -0.10(-2.93%) |
Oct 13, 2005 | 3.244 | 3.333 | 3.044 | 3.296 | 39,800 | +0.05(+1.60%) |
Oct 12, 2005 | 3.088 | 3.281 | 2.954 | 3.244 | 84,160 | +0.19(+6.07%) |
Oct 11, 2005 | 3.370 | 3.370 | 3.051 | 3.058 | 355,327 | -0.28(-8.44%) |
Oct 10, 2005 | 3.548 | 3.548 | 3.288 | 3.340 | 46,462 | -0.16(-4.46%) |
Oct 07, 2005 | 3.533 | 3.556 | 3.489 | 3.496 | 34,382 | -0.03(-0.84%) |
Oct 06, 2005 | 3.511 | 3.563 | 3.504 | 3.526 | 9,018 | +0.01(+0.42%) |
Oct 05, 2005 | 3.548 | 3.637 | 3.489 | 3.511 | 94,831 | -0.11(-3.07%) |
Oct 04, 2005 | 3.675 | 3.675 | 3.526 | 3.623 | 22,870 | -0.03(-0.81%) |
Oct 03, 2005 | 3.600 | 3.667 | 3.533 | 3.652 | 33,718 | +0.07(+1.95%) |
Sep 30, 2005 | 3.526 | 3.622 | 3.526 | 3.582 | 44,252 | +0.09(+2.68%) |
Sep 29, 2005 | 3.667 | 3.667 | 3.415 | 3.489 | 26,538 | -0.10(-2.89%) |
Sep 28, 2005 | 3.637 | 3.675 | 3.533 | 3.593 | 36,970 | +0.01(+0.42%) |
Sep 27, 2005 | 3.556 | 3.637 | 3.556 | 3.578 | 95,956 | -0.04(-1.23%) |
Sep 26, 2005 | 3.697 | 3.697 | 3.526 | 3.623 | 39,773 | -0.05(-1.41%) |
Sep 23, 2005 | 3.675 | 3.675 | 3.496 | 3.675 | 10,093 | +0.19(+5.32%) |
Sep 22, 2005 | 3.489 | 3.645 | 3.474 | 3.489 | 18,533 | +0.01(+0.21%) |
Sep 21, 2005 | 3.548 | 3.585 | 3.482 | 3.482 | 9,287 | -0.16(-4.48%) |
Sep 20, 2005 | 3.578 | 3.645 | 3.533 | 3.645 | 38,357 | +0.01(+0.41%) |
Sep 19, 2005 | 3.571 | 3.637 | 3.571 | 3.630 | 45,263 | +0.04(+1.03%) |
Sep 16, 2005 | 3.645 | 3.719 | 3.585 | 3.593 | 19,296 | -0.10(-2.81%) |
Sep 15, 2005 | 3.712 | 3.719 | 3.637 | 3.697 | 44,155 | -0.01(-0.40%) |
Sep 14, 2005 | 3.541 | 3.712 | 3.541 | 3.712 | 23,170 | +0.11(+3.09%) |
Sep 13, 2005 | 3.645 | 3.682 | 3.489 | 3.600 | 104,269 | -0.11(-3.00%) |
Sep 12, 2005 | 3.637 | 3.712 | 3.630 | 3.712 | 38,871 | +0.04(+1.01%) |
Sep 09, 2005 | 3.712 | 3.778 | 3.660 | 3.675 | 56,550 | -0.03(-0.80%) |
Sep 08, 2005 | 3.764 | 3.800 | 3.637 | 3.704 | 40,637 | +0.03(+0.81%) |
Sep 07, 2005 | 3.682 | 3.756 | 3.660 | 3.675 | 15,856 | +0.01(+0.41%) |
Sep 06, 2005 | 3.734 | 3.808 | 3.637 | 3.660 | 15,083 | -0.10(-2.57%) |
Sep 02, 2005 | 3.689 | 3.756 | 3.645 | 3.756 | 17,513 | +0.05(+1.40%) |