Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.490 | 2.570 | 2.420 | 2.550 | 198,000 | +0.03(+1.19%) |
Nov 29, 2005 | 2.510 | 2.570 | 2.450 | 2.520 | 105,300 | -0.05(-1.95%) |
Nov 28, 2005 | 2.650 | 2.680 | 2.500 | 2.570 | 117,400 | -0.08(-3.02%) |
Nov 25, 2005 | 2.650 | 2.660 | 2.600 | 2.650 | 28,300 | -0.03(-1.12%) |
Nov 23, 2005 | 2.730 | 2.740 | 2.620 | 2.680 | 73,200 | -0.05(-1.83%) |
Nov 22, 2005 | 2.600 | 2.780 | 2.510 | 2.730 | 157,300 | +0.02(+0.74%) |
Nov 21, 2005 | 2.820 | 2.830 | 2.700 | 2.710 | 103,400 | -0.18(-6.23%) |
Nov 18, 2005 | 2.900 | 2.900 | 2.850 | 2.890 | 73,100 | -0.01(-0.34%) |
Nov 17, 2005 | 2.950 | 2.970 | 2.880 | 2.900 | 40,200 | -0.04(-1.36%) |
Nov 16, 2005 | 2.900 | 2.960 | 2.850 | 2.940 | 71,500 | +0.03(+1.03%) |
Nov 15, 2005 | 2.760 | 2.910 | 2.750 | 2.910 | 146,500 | +0.05(+1.75%) |
Nov 14, 2005 | 3.050 | 3.100 | 2.695 | 2.860 | 526,600 | -0.31(-9.78%) |
Nov 11, 2005 | 3.150 | 3.250 | 3.150 | 3.170 | 36,200 | +0.02(+0.63%) |
Nov 10, 2005 | 3.170 | 3.190 | 3.010 | 3.150 | 147,100 | +0.03(+0.96%) |
Nov 09, 2005 | 3.340 | 3.340 | 3.110 | 3.120 | 120,900 | -0.23(-6.87%) |
Nov 08, 2005 | 3.460 | 3.490 | 3.000 | 3.350 | 57,000 | -0.01(-0.30%) |
Nov 07, 2005 | 3.260 | 3.440 | 3.250 | 3.360 | 135,100 | +0.07(+2.13%) |
Nov 04, 2005 | 3.110 | 3.350 | 3.100 | 3.290 | 125,900 | +0.15(+4.78%) |
Nov 03, 2005 | 3.260 | 3.350 | 3.100 | 3.140 | 119,000 | -0.16(-4.85%) |
Nov 02, 2005 | 3.200 | 3.300 | 3.170 | 3.300 | 88,800 | +0.12(+3.77%) |
Nov 01, 2005 | 3.200 | 3.370 | 3.042 | 3.180 | 87,700 | +0.02(+0.63%) |
Oct 31, 2005 | 3.060 | 3.300 | 3.060 | 3.160 | 109,300 | +0.10(+3.27%) |
Oct 28, 2005 | 3.100 | 3.150 | 3.010 | 3.060 | 51,300 | -0.04(-1.29%) |
Oct 27, 2005 | 3.220 | 3.220 | 3.050 | 3.100 | 103,300 | -0.12(-3.73%) |
Oct 26, 2005 | 3.280 | 3.410 | 3.150 | 3.220 | 129,900 | -0.05(-1.53%) |
Oct 25, 2005 | 3.160 | 3.290 | 3.100 | 3.270 | 83,500 | +0.18(+5.83%) |
Oct 24, 2005 | 3.300 | 3.380 | 3.050 | 3.090 | 234,700 | -0.07(-2.22%) |
Oct 21, 2005 | 2.960 | 3.170 | 2.900 | 3.160 | 177,700 | +0.19(+6.40%) |
Oct 20, 2005 | 3.200 | 3.200 | 2.961 | 2.970 | 101,900 | -0.16(-5.11%) |
Oct 19, 2005 | 3.220 | 3.220 | 2.960 | 3.130 | 176,800 | -0.11(-3.40%) |
Oct 18, 2005 | 3.200 | 3.340 | 3.100 | 3.240 | 163,400 | +0.05(+1.57%) |
Oct 17, 2005 | 3.250 | 3.340 | 3.120 | 3.190 | 130,900 | -0.06(-1.85%) |
Oct 14, 2005 | 3.070 | 3.250 | 3.010 | 3.250 | 99,600 | +0.20(+6.56%) |
Oct 13, 2005 | 3.120 | 3.140 | 2.960 | 3.050 | 158,600 | -0.07(-2.24%) |
Oct 12, 2005 | 3.390 | 3.390 | 3.060 | 3.120 | 209,000 | -0.27(-7.96%) |
Oct 11, 2005 | 3.650 | 3.700 | 3.350 | 3.390 | 327,600 | -0.16(-4.51%) |
Oct 10, 2005 | 3.340 | 3.700 | 3.300 | 3.550 | 587,400 | +0.28(+8.56%) |
Oct 07, 2005 | 3.150 | 3.330 | 3.080 | 3.270 | 178,800 | +0.12(+3.81%) |
Oct 06, 2005 | 3.180 | 3.240 | 3.050 | 3.150 | 187,900 | -0.13(-3.96%) |
Oct 05, 2005 | 3.360 | 3.380 | 3.150 | 3.280 | 281,400 | -0.08(-2.38%) |
Oct 04, 2005 | 2.990 | 3.450 | 2.980 | 3.360 | 886,500 | +0.40(+13.51%) |
Oct 03, 2005 | 2.800 | 2.990 | 2.700 | 2.960 | 168,300 | +0.18(+6.47%) |
Sep 30, 2005 | 2.690 | 2.850 | 2.687 | 2.780 | 60,100 | +0.03(+1.09%) |
Sep 29, 2005 | 2.820 | 2.820 | 2.650 | 2.750 | 86,300 | -0.07(-2.48%) |
Sep 28, 2005 | 2.850 | 2.940 | 2.810 | 2.820 | 122,600 | -0.07(-2.42%) |
Sep 27, 2005 | 2.600 | 2.950 | 2.600 | 2.890 | 563,600 | +0.28(+10.73%) |
Sep 26, 2005 | 2.630 | 2.640 | 2.600 | 2.610 | 82,800 | +0.01(+0.38%) |
Sep 23, 2005 | 2.600 | 2.600 | 2.530 | 2.600 | 55,100 | +0.07(+2.77%) |
Sep 22, 2005 | 2.520 | 2.560 | 2.500 | 2.530 | 77,900 | +0.01(+0.40%) |
Sep 21, 2005 | 2.580 | 2.580 | 2.510 | 2.520 | 28,700 | -0.04(-1.56%) |
Sep 20, 2005 | 2.500 | 2.580 | 2.500 | 2.560 | 43,700 | -0.02(-0.78%) |
Sep 19, 2005 | 2.500 | 2.640 | 2.500 | 2.580 | 56,600 | +0.10(+4.03%) |
Sep 16, 2005 | 2.450 | 2.540 | 2.426 | 2.480 | 170,300 | -0.04(-1.59%) |
Sep 15, 2005 | 2.600 | 2.600 | 2.450 | 2.520 | 72,400 | -0.11(-4.18%) |
Sep 14, 2005 | 2.700 | 2.740 | 2.570 | 2.630 | 65,400 | -0.07(-2.59%) |
Sep 13, 2005 | 2.750 | 2.790 | 2.650 | 2.700 | 143,900 | +0.00(+0.00%) |
Sep 12, 2005 | 2.600 | 2.740 | 2.560 | 2.700 | 106,700 | +0.10(+3.85%) |
Sep 09, 2005 | 2.620 | 2.660 | 2.520 | 2.600 | 202,100 | -0.10(-3.70%) |
Sep 08, 2005 | 2.710 | 2.750 | 2.520 | 2.700 | 219,900 | -0.05(-1.82%) |
Sep 07, 2005 | 2.810 | 2.860 | 2.730 | 2.750 | 121,200 | -0.06(-2.14%) |
Sep 06, 2005 | 2.890 | 2.920 | 2.810 | 2.810 | 83,800 | -0.04(-1.40%) |
Sep 02, 2005 | 2.820 | 2.930 | 2.800 | 2.850 | 114,500 | +0.04(+1.42%) |