Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.928 | 3.928 | 3.791 | 3.872 | 7,327 | -0.05(-1.32%) |
Nov 29, 2005 | 3.798 | 3.924 | 3.798 | 3.924 | 10,717 | +0.13(+3.32%) |
Nov 28, 2005 | 3.928 | 3.928 | 3.668 | 3.798 | 11,138 | -0.00(-0.00%) |
Nov 25, 2005 | 3.916 | 3.916 | 3.594 | 3.798 | 7,794 | -0.03(-0.80%) |
Nov 23, 2005 | 3.742 | 3.983 | 3.742 | 3.828 | 9,686 | -0.05(-1.18%) |
Nov 22, 2005 | 3.976 | 3.993 | 3.705 | 3.874 | 15,523 | -0.18(-4.52%) |
Nov 21, 2005 | 3.564 | 4.072 | 3.539 | 4.057 | 90,697 | +0.50(+14.06%) |
Nov 18, 2005 | 3.464 | 3.557 | 3.464 | 3.557 | 9,429 | +0.05(+1.37%) |
Nov 17, 2005 | 3.520 | 3.520 | 3.464 | 3.509 | 9,578 | -0.03(-0.84%) |
Nov 16, 2005 | 3.472 | 3.620 | 3.464 | 3.539 | 9,753 | -0.04(-1.04%) |
Nov 15, 2005 | 3.576 | 3.665 | 3.576 | 3.576 | 16,446 | +0.02(+0.52%) |
Nov 14, 2005 | 3.557 | 3.557 | 3.557 | 3.557 | 7,016 | -0.06(-1.74%) |
Nov 11, 2005 | 3.557 | 3.633 | 3.557 | 3.620 | 5,778 | -0.01(-0.36%) |
Nov 10, 2005 | 3.676 | 3.676 | 3.464 | 3.633 | 13,575 | +0.04(+1.19%) |
Nov 09, 2005 | 3.668 | 3.668 | 3.587 | 3.590 | 9,732 | +0.02(+0.63%) |
Nov 08, 2005 | 3.668 | 3.694 | 3.483 | 3.568 | 27,161 | +0.08(+2.43%) |
Nov 07, 2005 | 3.464 | 3.527 | 3.464 | 3.483 | 4,884 | -0.05(-1.41%) |
Nov 04, 2005 | 3.468 | 3.557 | 3.468 | 3.533 | 6,606 | -0.08(-2.10%) |
Nov 03, 2005 | 3.427 | 3.627 | 3.427 | 3.609 | 9,869 | +0.11(+3.03%) |
Nov 02, 2005 | 3.661 | 3.661 | 3.409 | 3.503 | 4,134 | -0.03(-0.80%) |
Nov 01, 2005 | 3.372 | 3.568 | 3.372 | 3.531 | 6,714 | +0.10(+3.03%) |
Oct 31, 2005 | 3.420 | 3.516 | 3.420 | 3.427 | 6,558 | -0.13(-3.59%) |
Oct 28, 2005 | 3.620 | 3.620 | 3.555 | 3.555 | 1,619 | -0.01(-0.17%) |
Oct 27, 2005 | 3.616 | 3.641 | 3.561 | 3.561 | 5,262 | -0.08(-2.28%) |
Oct 26, 2005 | 3.590 | 3.705 | 3.557 | 3.644 | 3,524 | -0.06(-1.66%) |
Oct 25, 2005 | 3.646 | 3.705 | 3.527 | 3.705 | 5,675 | +0.06(+1.52%) |
Oct 24, 2005 | 3.705 | 3.705 | 3.516 | 3.650 | 4,874 | +0.09(+2.50%) |
Oct 21, 2005 | 3.372 | 3.705 | 3.372 | 3.561 | 37,975 | +0.04(+1.05%) |
Oct 20, 2005 | 3.527 | 3.564 | 3.413 | 3.524 | 4,550 | +0.00(+0.11%) |
Oct 19, 2005 | 3.453 | 3.572 | 3.357 | 3.520 | 9,726 | -0.08(-2.26%) |
Oct 18, 2005 | 3.650 | 3.650 | 3.602 | 3.602 | 1,711 | -0.05(-1.32%) |
Oct 17, 2005 | 3.372 | 3.650 | 3.372 | 3.650 | 5,977 | +0.19(+5.43%) |
Oct 14, 2005 | 3.479 | 3.550 | 3.462 | 3.462 | 1,052 | -0.11(-2.99%) |
Oct 13, 2005 | 3.357 | 3.590 | 3.357 | 3.568 | 5,667 | +0.08(+2.35%) |
Oct 12, 2005 | 3.368 | 3.486 | 3.368 | 3.486 | 7,791 | +0.01(+0.21%) |
Oct 11, 2005 | 3.380 | 3.479 | 3.357 | 3.479 | 2,099 | -0.01(-0.34%) |
Oct 10, 2005 | 3.372 | 3.491 | 3.368 | 3.491 | 19,431 | +0.06(+1.85%) |
Oct 07, 2005 | 3.379 | 3.511 | 3.357 | 3.427 | 20,835 | +0.00(+0.00%) |
Oct 06, 2005 | 3.476 | 3.476 | 3.394 | 3.427 | 6,698 | -0.14(-4.05%) |
Oct 05, 2005 | 3.542 | 3.686 | 3.390 | 3.572 | 8,409 | -0.06(-1.63%) |
Oct 04, 2005 | 3.668 | 3.705 | 3.631 | 3.631 | 6,477 | -0.04(-1.01%) |
Oct 03, 2005 | 3.557 | 3.668 | 3.539 | 3.668 | 10,010 | +0.09(+2.59%) |
Sep 30, 2005 | 3.576 | 3.576 | 3.576 | 3.576 | 809 | +0.02(+0.52%) |
Sep 29, 2005 | 3.557 | 3.557 | 3.557 | 3.557 | 2,258 | -0.05(-1.44%) |
Sep 28, 2005 | 3.520 | 3.609 | 3.479 | 3.609 | 17,537 | +0.14(+4.13%) |
Sep 27, 2005 | 3.357 | 3.479 | 3.357 | 3.466 | 14,589 | +0.06(+1.90%) |
Sep 26, 2005 | 3.501 | 3.501 | 3.401 | 3.401 | 1,619 | -0.01(-0.33%) |
Sep 23, 2005 | 3.413 | 3.423 | 3.357 | 3.413 | 5,397 | +0.01(+0.33%) |
Sep 22, 2005 | 3.401 | 3.459 | 3.372 | 3.401 | 12,414 | +0.01(+0.39%) |
Sep 21, 2005 | 3.357 | 3.401 | 3.357 | 3.388 | 10,738 | +0.03(+0.93%) |
Sep 20, 2005 | 3.372 | 3.495 | 3.357 | 3.357 | 16,390 | -0.11(-3.10%) |
Sep 19, 2005 | 3.331 | 3.520 | 3.331 | 3.464 | 4,242 | +0.04(+1.31%) |
Sep 16, 2005 | 3.491 | 3.491 | 3.342 | 3.420 | 3,508 | +0.09(+2.66%) |
Sep 15, 2005 | 3.364 | 3.631 | 3.301 | 3.331 | 14,001 | -0.10(-3.00%) |
Sep 14, 2005 | 3.646 | 3.646 | 3.434 | 3.434 | 2,428 | -0.12(-3.46%) |
Sep 13, 2005 | 3.661 | 3.661 | 3.557 | 3.557 | 15,653 | -0.04(-1.03%) |
Sep 12, 2005 | 3.620 | 3.620 | 3.557 | 3.594 | 15,415 | -0.02(-0.51%) |
Sep 09, 2005 | 3.668 | 3.816 | 3.409 | 3.613 | 24,065 | +0.02(+0.62%) |
Sep 08, 2005 | 3.540 | 3.689 | 3.539 | 3.590 | 16,943 | +0.11(+3.09%) |
Sep 07, 2005 | 3.509 | 3.557 | 3.481 | 3.483 | 17,199 | +0.07(+1.93%) |
Sep 06, 2005 | 3.483 | 3.483 | 3.364 | 3.417 | 18,079 | -0.08(-2.32%) |
Sep 02, 2005 | 3.335 | 3.498 | 3.335 | 3.498 | 809 | +0.11(+3.29%) |