Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.112 | 4.135 | 3.974 | 4.120 | 79,418 | -0.02(-0.37%) |
Nov 29, 2005 | 4.089 | 4.204 | 4.013 | 4.135 | 157,789 | +0.05(+1.12%) |
Nov 28, 2005 | 3.936 | 4.104 | 3.936 | 4.089 | 150,331 | +0.18(+4.49%) |
Nov 25, 2005 | 3.936 | 3.967 | 3.745 | 3.913 | 72,876 | -0.08(-1.92%) |
Nov 23, 2005 | 4.028 | 4.104 | 3.974 | 3.990 | 113,043 | +0.00(+0.00%) |
Nov 22, 2005 | 4.127 | 4.127 | 3.982 | 3.990 | 94,333 | -0.14(-3.33%) |
Nov 21, 2005 | 4.081 | 4.135 | 4.036 | 4.127 | 78,502 | +0.09(+2.27%) |
Nov 18, 2005 | 3.936 | 4.089 | 3.890 | 4.036 | 168,648 | +0.10(+2.52%) |
Nov 17, 2005 | 3.822 | 4.036 | 3.822 | 3.936 | 233,674 | -0.10(-2.46%) |
Nov 16, 2005 | 4.058 | 4.127 | 3.974 | 4.036 | 144,313 | -0.02(-0.56%) |
Nov 15, 2005 | 4.242 | 4.234 | 4.051 | 4.058 | 218,366 | -0.18(-4.15%) |
Nov 14, 2005 | 3.890 | 4.280 | 3.822 | 4.234 | 554,487 | +0.37(+9.70%) |
Nov 11, 2005 | 3.844 | 3.913 | 3.669 | 3.860 | 445,369 | -0.11(-2.88%) |
Nov 10, 2005 | 3.608 | 3.982 | 3.478 | 3.974 | 944,119 | +0.62(+18.45%) |
Nov 09, 2005 | 3.164 | 3.501 | 3.164 | 3.355 | 224,908 | +0.12(+3.78%) |
Nov 08, 2005 | 3.516 | 3.554 | 2.828 | 3.233 | 141,827 | -0.24(-7.03%) |
Nov 07, 2005 | 3.401 | 3.707 | 3.401 | 3.478 | 401,800 | +0.08(+2.25%) |
Nov 04, 2005 | 3.065 | 3.485 | 3.057 | 3.401 | 209,600 | +0.37(+12.09%) |
Nov 03, 2005 | 3.019 | 3.088 | 2.943 | 3.034 | 81,642 | +0.05(+1.79%) |
Nov 02, 2005 | 3.004 | 3.050 | 2.920 | 2.981 | 47,362 | -0.02(-0.51%) |
Nov 01, 2005 | 2.981 | 3.050 | 2.981 | 2.996 | 19,625 | +0.03(+1.03%) |
Oct 31, 2005 | 2.904 | 2.966 | 2.897 | 2.966 | 30,354 | +0.04(+1.31%) |
Oct 28, 2005 | 2.935 | 2.981 | 2.904 | 2.927 | 30,354 | -0.02(-0.78%) |
Oct 27, 2005 | 2.981 | 2.981 | 2.927 | 2.950 | 40,690 | -0.02(-0.52%) |
Oct 26, 2005 | 3.042 | 3.057 | 2.958 | 2.966 | 45,792 | -0.01(-0.26%) |
Oct 25, 2005 | 2.981 | 3.042 | 2.973 | 2.973 | 37,288 | -0.01(-0.26%) |
Oct 24, 2005 | 3.050 | 3.057 | 2.981 | 2.981 | 45,400 | -0.01(-0.26%) |
Oct 21, 2005 | 3.019 | 3.050 | 2.981 | 2.988 | 61,362 | +0.01(+0.26%) |
Oct 20, 2005 | 3.065 | 3.088 | 2.981 | 2.981 | 124,556 | +0.01(+0.26%) |
Oct 19, 2005 | 2.981 | 3.057 | 2.904 | 2.973 | 50,372 | -0.03(-1.02%) |
Oct 18, 2005 | 2.996 | 3.088 | 2.981 | 3.004 | 44,484 | +0.00(+0.00%) |
Oct 17, 2005 | 3.034 | 3.126 | 2.981 | 3.004 | 156,611 | -0.11(-3.44%) |
Oct 14, 2005 | 3.080 | 3.149 | 3.080 | 3.111 | 69,605 | +0.02(+0.49%) |
Oct 13, 2005 | 3.141 | 3.141 | 3.065 | 3.095 | 89,361 | -0.05(-1.70%) |
Oct 12, 2005 | 3.141 | 3.157 | 3.065 | 3.149 | 81,380 | +0.01(+0.24%) |
Oct 11, 2005 | 3.103 | 3.149 | 3.065 | 3.141 | 58,091 | -0.04(-1.20%) |
Oct 10, 2005 | 3.057 | 3.195 | 3.057 | 3.180 | 130,444 | +0.09(+2.97%) |
Oct 07, 2005 | 3.057 | 3.195 | 3.034 | 3.088 | 147,060 | +0.07(+2.28%) |
Oct 06, 2005 | 2.981 | 3.095 | 2.912 | 3.019 | 171,265 | +0.01(+0.25%) |
Oct 05, 2005 | 2.973 | 3.065 | 2.866 | 3.011 | 127,696 | +0.07(+2.34%) |
Oct 04, 2005 | 2.973 | 2.988 | 2.943 | 2.943 | 99,566 | -0.02(-0.77%) |
Oct 03, 2005 | 3.019 | 3.095 | 2.866 | 2.966 | 157,527 | -0.09(-3.00%) |
Sep 30, 2005 | 3.057 | 3.088 | 3.019 | 3.057 | 33,494 | -0.04(-1.23%) |
Sep 29, 2005 | 3.118 | 3.134 | 3.019 | 3.095 | 64,240 | -0.04(-1.22%) |
Sep 28, 2005 | 2.981 | 3.210 | 2.981 | 3.134 | 107,809 | +0.12(+4.06%) |
Sep 27, 2005 | 3.011 | 3.042 | 2.996 | 3.011 | 26,821 | +0.03(+1.03%) |
Sep 26, 2005 | 2.943 | 3.057 | 2.943 | 2.981 | 56,129 | +0.02(+0.52%) |
Sep 23, 2005 | 2.966 | 3.027 | 2.912 | 2.966 | 66,857 | -0.01(-0.26%) |
Sep 22, 2005 | 3.050 | 3.057 | 2.943 | 2.973 | 54,820 | -0.07(-2.26%) |
Sep 21, 2005 | 3.057 | 3.111 | 2.943 | 3.042 | 78,633 | -0.02(-0.50%) |
Sep 20, 2005 | 3.172 | 3.172 | 2.981 | 3.057 | 71,567 | +0.00(+0.00%) |
Sep 19, 2005 | 3.172 | 3.172 | 2.943 | 3.057 | 192,461 | -0.08(-2.68%) |
Sep 16, 2005 | 3.332 | 3.332 | 3.073 | 3.141 | 106,370 | -0.15(-4.42%) |
Sep 15, 2005 | 3.325 | 3.325 | 3.210 | 3.287 | 46,708 | +0.03(+0.94%) |
Sep 14, 2005 | 3.264 | 3.309 | 3.233 | 3.256 | 25,382 | +0.04(+1.19%) |
Sep 13, 2005 | 3.241 | 3.309 | 3.218 | 3.218 | 67,381 | +0.00(+0.00%) |
Sep 12, 2005 | 3.248 | 3.271 | 3.195 | 3.218 | 48,540 | -0.02(-0.47%) |
Sep 09, 2005 | 3.034 | 3.248 | 2.981 | 3.233 | 160,275 | +0.25(+8.46%) |
Sep 08, 2005 | 3.180 | 3.202 | 2.752 | 2.981 | 431,107 | -0.26(-8.02%) |
Sep 07, 2005 | 3.416 | 3.416 | 3.195 | 3.241 | 107,286 | -0.18(-5.15%) |
Sep 06, 2005 | 3.287 | 3.439 | 3.287 | 3.416 | 55,474 | +0.12(+3.71%) |
Sep 02, 2005 | 3.325 | 3.325 | 3.271 | 3.294 | 38,335 | -0.03(-0.92%) |