Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.120 | 3.203 | 3.092 | 3.182 | 1,326,023 | +0.08(+2.58%) |
Nov 29, 2005 | 3.092 | 3.130 | 3.085 | 3.102 | 131,826 | +0.03(+1.14%) |
Nov 28, 2005 | 3.064 | 3.085 | 3.064 | 3.067 | 155,377 | +0.01(+0.23%) |
Nov 25, 2005 | 3.064 | 3.081 | 3.061 | 3.061 | 26,997 | -0.00(-0.11%) |
Nov 23, 2005 | 3.057 | 3.081 | 3.047 | 3.064 | 215,690 | +0.01(+0.23%) |
Nov 22, 2005 | 3.099 | 3.116 | 3.054 | 3.057 | 468,717 | -0.05(-1.57%) |
Nov 21, 2005 | 3.088 | 3.123 | 3.088 | 3.106 | 224,881 | +0.00(+0.00%) |
Nov 18, 2005 | 3.095 | 3.137 | 3.064 | 3.106 | 601,693 | +0.03(+0.90%) |
Nov 17, 2005 | 3.102 | 3.116 | 3.057 | 3.078 | 84,150 | -0.01(-0.23%) |
Nov 16, 2005 | 3.134 | 3.141 | 3.057 | 3.085 | 98,223 | -0.05(-1.56%) |
Nov 15, 2005 | 3.054 | 3.134 | 3.047 | 3.134 | 158,824 | +0.09(+2.86%) |
Nov 14, 2005 | 3.074 | 3.085 | 3.008 | 3.047 | 157,675 | -0.02(-0.79%) |
Nov 11, 2005 | 3.085 | 3.095 | 3.047 | 3.071 | 168,589 | -0.03(-0.90%) |
Nov 10, 2005 | 3.081 | 3.151 | 3.081 | 3.099 | 535,062 | +0.02(+0.56%) |
Nov 09, 2005 | 3.116 | 3.116 | 3.061 | 3.081 | 265,664 | +0.03(+1.14%) |
Nov 08, 2005 | 3.134 | 3.134 | 3.029 | 3.047 | 282,896 | -0.10(-3.31%) |
Nov 07, 2005 | 3.099 | 3.203 | 3.095 | 3.151 | 866,783 | +0.06(+2.03%) |
Nov 04, 2005 | 3.134 | 3.134 | 3.088 | 3.088 | 122,923 | -0.04(-1.33%) |
Nov 03, 2005 | 3.109 | 3.137 | 3.109 | 3.130 | 465,845 | +0.02(+0.67%) |
Nov 02, 2005 | 3.123 | 3.134 | 3.078 | 3.109 | 1,697,092 | -0.02(-0.78%) |
Nov 01, 2005 | 3.127 | 3.134 | 3.099 | 3.134 | 433,678 | +0.02(+0.67%) |
Oct 31, 2005 | 3.099 | 3.203 | 3.099 | 3.113 | 537,934 | -0.01(-0.33%) |
Oct 28, 2005 | 3.099 | 3.123 | 3.061 | 3.123 | 327,987 | +0.04(+1.36%) |
Oct 27, 2005 | 3.116 | 3.130 | 3.074 | 3.081 | 5,972,132 | -0.01(-0.23%) |
Oct 26, 2005 | 3.099 | 3.252 | 3.081 | 3.088 | 251,016 | -0.01(-0.34%) |
Oct 25, 2005 | 3.081 | 3.116 | 2.977 | 3.099 | 2,261,736 | +0.02(+0.56%) |
Oct 24, 2005 | 3.092 | 3.099 | 3.015 | 3.081 | 3,269,250 | -0.00(-0.11%) |
Oct 21, 2005 | 3.242 | 3.242 | 2.646 | 3.085 | 2,330,091 | -0.17(-5.14%) |
Oct 20, 2005 | 3.273 | 3.315 | 3.221 | 3.252 | 87,884 | -0.02(-0.64%) |
Oct 19, 2005 | 3.221 | 3.280 | 3.189 | 3.273 | 92,479 | +0.05(+1.62%) |
Oct 18, 2005 | 3.262 | 3.273 | 3.217 | 3.221 | 290,938 | -0.03(-0.96%) |
Oct 17, 2005 | 3.377 | 3.377 | 3.182 | 3.252 | 192,139 | +0.05(+1.52%) |
Oct 14, 2005 | 3.221 | 3.226 | 3.168 | 3.203 | 188,406 | -0.02(-0.54%) |
Oct 13, 2005 | 3.315 | 3.315 | 3.168 | 3.221 | 158,536 | -0.11(-3.34%) |
Oct 12, 2005 | 3.388 | 3.412 | 3.325 | 3.332 | 97,936 | -0.06(-1.64%) |
Oct 11, 2005 | 3.395 | 3.409 | 3.377 | 3.388 | 184,385 | +0.01(+0.31%) |
Oct 10, 2005 | 3.329 | 3.391 | 3.322 | 3.377 | 184,959 | +0.05(+1.57%) |
Oct 07, 2005 | 3.419 | 3.419 | 3.186 | 3.325 | 830,882 | -0.08(-2.25%) |
Oct 06, 2005 | 3.395 | 3.447 | 3.356 | 3.402 | 195,873 | -0.01(-0.31%) |
Oct 05, 2005 | 3.464 | 3.482 | 3.412 | 3.412 | 284,045 | -0.07(-2.00%) |
Oct 04, 2005 | 3.492 | 3.496 | 3.464 | 3.482 | 173,184 | -0.02(-0.60%) |
Oct 03, 2005 | 3.377 | 3.513 | 3.370 | 3.503 | 301,277 | +0.09(+2.65%) |
Sep 30, 2005 | 3.478 | 3.579 | 3.409 | 3.412 | 1,598,580 | -0.06(-1.80%) |
Sep 29, 2005 | 3.471 | 3.482 | 3.430 | 3.475 | 149,346 | -0.01(-0.20%) |
Sep 28, 2005 | 3.471 | 3.482 | 3.464 | 3.482 | 144,463 | +0.02(+0.50%) |
Sep 27, 2005 | 3.464 | 3.482 | 3.440 | 3.464 | 94,490 | +0.00(+0.00%) |
Sep 26, 2005 | 3.632 | 3.632 | 3.447 | 3.464 | 370,206 | -0.15(-4.23%) |
Sep 23, 2005 | 3.618 | 3.639 | 3.517 | 3.618 | 90,469 | +0.08(+2.36%) |
Sep 22, 2005 | 3.569 | 3.569 | 3.447 | 3.534 | 91,905 | -0.07(-1.93%) |
Sep 21, 2005 | 3.586 | 3.604 | 3.534 | 3.604 | 89,320 | -0.02(-0.48%) |
Sep 20, 2005 | 3.656 | 3.673 | 3.551 | 3.621 | 306,160 | -0.06(-1.61%) |
Sep 19, 2005 | 3.642 | 3.680 | 3.621 | 3.680 | 808,193 | +0.03(+0.76%) |
Sep 16, 2005 | 3.652 | 3.677 | 3.632 | 3.652 | 359,005 | +0.00(+0.00%) |
Sep 15, 2005 | 3.614 | 3.659 | 3.590 | 3.652 | 78,406 | +0.04(+1.06%) |
Sep 14, 2005 | 3.645 | 3.656 | 3.558 | 3.614 | 134,698 | -0.03(-0.76%) |
Sep 13, 2005 | 3.572 | 3.642 | 3.482 | 3.642 | 187,257 | +0.03(+0.77%) |
Sep 12, 2005 | 3.663 | 3.666 | 3.604 | 3.614 | 60,025 | -0.05(-1.42%) |
Sep 09, 2005 | 3.656 | 3.677 | 3.649 | 3.666 | 66,057 | +0.01(+0.19%) |
Sep 08, 2005 | 3.656 | 3.684 | 3.639 | 3.659 | 123,210 | +0.00(+0.10%) |
Sep 07, 2005 | 3.743 | 3.743 | 3.614 | 3.656 | 157,388 | -0.09(-2.33%) |
Sep 06, 2005 | 3.785 | 3.799 | 3.621 | 3.743 | 1,264,849 | -0.01(-0.19%) |
Sep 02, 2005 | 3.701 | 3.778 | 3.701 | 3.750 | 119,189 | +0.08(+2.28%) |