Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.132 | 3.178 | 3.119 | 3.151 | 884,116 | -0.03(-0.83%) |
Nov 29, 2005 | 3.178 | 3.184 | 3.092 | 3.178 | 588,652 | +0.01(+0.42%) |
Nov 28, 2005 | 3.184 | 3.198 | 3.132 | 3.165 | 1,158,193 | +0.01(+0.42%) |
Nov 25, 2005 | 3.158 | 3.165 | 3.099 | 3.151 | 937,202 | +0.03(+1.06%) |
Nov 23, 2005 | 3.072 | 3.178 | 3.033 | 3.119 | 1,959,495 | -0.04(-1.25%) |
Nov 22, 2005 | 3.264 | 3.270 | 3.158 | 3.158 | 1,667,065 | -0.09(-2.84%) |
Nov 21, 2005 | 3.119 | 3.323 | 3.099 | 3.250 | 2,696,334 | +0.25(+8.35%) |
Nov 18, 2005 | 3.033 | 3.033 | 2.960 | 3.000 | 880,172 | -0.01(-0.44%) |
Nov 17, 2005 | 2.901 | 3.066 | 2.901 | 3.013 | 1,477,167 | +0.11(+3.86%) |
Nov 16, 2005 | 2.769 | 2.960 | 2.749 | 2.901 | 2,096,458 | +0.16(+5.77%) |
Nov 15, 2005 | 2.782 | 2.795 | 2.730 | 2.743 | 1,036,853 | -0.01(-0.24%) |
Nov 14, 2005 | 2.822 | 2.822 | 2.736 | 2.749 | 660,091 | -0.05(-1.65%) |
Nov 11, 2005 | 2.683 | 2.815 | 2.664 | 2.795 | 494,462 | +0.10(+3.67%) |
Nov 10, 2005 | 2.736 | 2.743 | 2.637 | 2.697 | 552,705 | -0.01(-0.24%) |
Nov 09, 2005 | 2.664 | 2.723 | 2.617 | 2.703 | 1,050,049 | +0.13(+4.86%) |
Nov 08, 2005 | 2.584 | 2.664 | 2.538 | 2.578 | 693,763 | +0.01(+0.26%) |
Nov 07, 2005 | 2.670 | 2.670 | 2.551 | 2.571 | 646,592 | -0.10(-3.70%) |
Nov 04, 2005 | 2.683 | 2.716 | 2.584 | 2.670 | 635,065 | +0.04(+1.50%) |
Nov 03, 2005 | 2.664 | 2.716 | 2.584 | 2.631 | 596,994 | -0.01(-0.50%) |
Nov 02, 2005 | 2.571 | 2.710 | 2.558 | 2.644 | 879,869 | +0.11(+4.16%) |
Nov 01, 2005 | 2.512 | 2.545 | 2.466 | 2.538 | 619,594 | +0.02(+0.78%) |
Oct 31, 2005 | 2.499 | 2.578 | 2.453 | 2.519 | 563,322 | +0.02(+0.79%) |
Oct 28, 2005 | 2.558 | 2.558 | 2.486 | 2.499 | 613,223 | -0.03(-1.04%) |
Oct 27, 2005 | 2.565 | 2.591 | 2.479 | 2.525 | 696,493 | +0.01(+0.53%) |
Oct 26, 2005 | 2.657 | 2.677 | 2.486 | 2.512 | 926,737 | -0.13(-4.99%) |
Oct 25, 2005 | 2.617 | 2.703 | 2.591 | 2.644 | 741,389 | +0.07(+2.56%) |
Oct 24, 2005 | 2.519 | 2.611 | 2.505 | 2.578 | 574,698 | -0.01(-0.26%) |
Oct 21, 2005 | 2.459 | 2.591 | 2.446 | 2.584 | 1,139,689 | +0.08(+3.16%) |
Oct 20, 2005 | 2.519 | 2.535 | 2.420 | 2.505 | 1,801,297 | -0.05(-2.06%) |
Oct 19, 2005 | 2.472 | 2.558 | 2.406 | 2.558 | 1,590,013 | +0.09(+3.47%) |
Oct 18, 2005 | 2.545 | 2.565 | 2.439 | 2.472 | 539,357 | -0.07(-2.85%) |
Oct 17, 2005 | 2.591 | 2.617 | 2.519 | 2.545 | 446,532 | +0.02(+0.78%) |
Oct 14, 2005 | 2.565 | 2.578 | 2.525 | 2.525 | 796,296 | -0.07(-2.79%) |
Oct 13, 2005 | 2.479 | 2.598 | 2.451 | 2.598 | 1,080,991 | +0.05(+2.07%) |
Oct 12, 2005 | 2.644 | 2.710 | 2.492 | 2.545 | 1,305,622 | -0.07(-2.77%) |
Oct 11, 2005 | 2.697 | 2.730 | 2.611 | 2.617 | 760,197 | -0.06(-2.22%) |
Oct 10, 2005 | 2.723 | 2.756 | 2.624 | 2.677 | 450,324 | -0.04(-1.46%) |
Oct 07, 2005 | 2.683 | 2.743 | 2.664 | 2.716 | 901,407 | +0.03(+1.23%) |
Oct 06, 2005 | 2.598 | 2.743 | 2.591 | 2.683 | 1,266,035 | +0.11(+4.09%) |
Oct 05, 2005 | 2.710 | 2.710 | 2.578 | 2.578 | 1,421,502 | -0.15(-5.56%) |
Oct 04, 2005 | 2.749 | 2.769 | 2.710 | 2.730 | 534,959 | -0.01(-0.48%) |
Oct 03, 2005 | 2.967 | 2.835 | 2.670 | 2.743 | 1,349,760 | -0.11(-3.70%) |
Sep 30, 2005 | 2.888 | 2.901 | 2.835 | 2.848 | 693,611 | -0.01(-0.23%) |
Sep 29, 2005 | 2.822 | 2.881 | 2.809 | 2.855 | 1,865,759 | +0.05(+1.64%) |
Sep 28, 2005 | 2.809 | 2.835 | 2.756 | 2.809 | 1,148,183 | +0.03(+1.19%) |
Sep 27, 2005 | 2.809 | 2.809 | 2.756 | 2.776 | 914,906 | -0.07(-2.55%) |
Sep 26, 2005 | 2.789 | 2.868 | 2.756 | 2.848 | 2,069,460 | +0.01(+0.47%) |
Sep 23, 2005 | 2.835 | 2.842 | 2.756 | 2.835 | 691,943 | +0.02(+0.70%) |
Sep 22, 2005 | 2.894 | 2.894 | 2.776 | 2.815 | 919,911 | -0.05(-1.61%) |
Sep 21, 2005 | 2.921 | 2.921 | 2.848 | 2.861 | 1,494,610 | +0.05(+1.88%) |
Sep 20, 2005 | 2.802 | 2.848 | 2.776 | 2.809 | 1,433,636 | +0.03(+0.95%) |
Sep 19, 2005 | 2.947 | 2.947 | 2.769 | 2.782 | 1,670,098 | -0.05(-1.63%) |
Sep 16, 2005 | 2.960 | 2.960 | 2.789 | 2.828 | 2,676,313 | -0.13(-4.24%) |
Sep 15, 2005 | 2.921 | 3.099 | 2.914 | 2.954 | 1,861,664 | +0.08(+2.75%) |
Sep 14, 2005 | 2.697 | 2.875 | 2.683 | 2.875 | 2,114,356 | +0.21(+7.92%) |
Sep 13, 2005 | 2.683 | 2.683 | 2.617 | 2.664 | 397,389 | -0.05(-1.70%) |
Sep 12, 2005 | 2.697 | 2.723 | 2.650 | 2.710 | 562,260 | +0.03(+0.98%) |
Sep 09, 2005 | 2.578 | 2.756 | 2.565 | 2.683 | 1,115,118 | +0.14(+5.44%) |
Sep 08, 2005 | 2.532 | 2.604 | 2.532 | 2.545 | 472,165 | +0.05(+1.85%) |
Sep 07, 2005 | 2.512 | 2.551 | 2.486 | 2.499 | 511,904 | -0.05(-1.81%) |
Sep 06, 2005 | 2.578 | 2.631 | 2.538 | 2.545 | 366,296 | -0.09(-3.26%) |
Sep 02, 2005 | 2.697 | 2.697 | 2.571 | 2.631 | 524,948 | -0.03(-1.24%) |