Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.390 | 2.410 | 2.260 | 2.270 | 1,904,900 | -0.17(-6.97%) |
Nov 29, 2005 | 2.440 | 2.450 | 2.390 | 2.440 | 1,453,600 | -0.02(-0.81%) |
Nov 28, 2005 | 2.470 | 2.520 | 2.440 | 2.460 | 1,694,000 | +0.02(+0.82%) |
Nov 25, 2005 | 2.400 | 2.480 | 2.400 | 2.440 | 768,300 | +0.06(+2.52%) |
Nov 23, 2005 | 2.380 | 2.420 | 2.350 | 2.380 | 1,646,300 | -0.07(-2.86%) |
Nov 22, 2005 | 2.600 | 2.650 | 2.430 | 2.450 | 2,527,000 | -0.09(-3.54%) |
Nov 21, 2005 | 2.480 | 2.540 | 2.400 | 2.540 | 2,369,300 | +0.19(+8.09%) |
Nov 18, 2005 | 2.400 | 2.400 | 2.300 | 2.350 | 1,382,500 | -0.01(-0.42%) |
Nov 17, 2005 | 2.400 | 2.410 | 2.320 | 2.360 | 2,395,600 | +0.07(+3.06%) |
Nov 16, 2005 | 2.170 | 2.290 | 2.160 | 2.290 | 3,894,900 | +0.17(+8.02%) |
Nov 15, 2005 | 2.240 | 2.230 | 2.100 | 2.120 | 2,129,100 | -0.12(-5.36%) |
Nov 14, 2005 | 2.300 | 2.300 | 2.180 | 2.240 | 1,766,900 | -0.06(-2.61%) |
Nov 11, 2005 | 2.290 | 2.330 | 2.220 | 2.300 | 1,770,000 | +0.01(+0.44%) |
Nov 10, 2005 | 2.450 | 2.460 | 2.230 | 2.290 | 2,049,600 | -0.14(-5.76%) |
Nov 09, 2005 | 2.420 | 2.440 | 2.350 | 2.430 | 2,319,600 | +0.05(+2.10%) |
Nov 08, 2005 | 2.510 | 2.540 | 2.370 | 2.380 | 2,148,600 | -0.13(-5.18%) |
Nov 07, 2005 | 2.520 | 2.600 | 2.510 | 2.510 | 942,300 | -0.07(-2.71%) |
Nov 04, 2005 | 2.580 | 2.610 | 2.530 | 2.580 | 1,166,800 | +0.02(+0.78%) |
Nov 03, 2005 | 2.740 | 2.740 | 2.500 | 2.560 | 2,022,700 | -0.20(-7.25%) |
Nov 02, 2005 | 2.660 | 2.770 | 2.660 | 2.760 | 1,141,500 | +0.14(+5.34%) |
Nov 01, 2005 | 2.490 | 2.680 | 2.470 | 2.620 | 1,270,400 | +0.13(+5.22%) |
Oct 31, 2005 | 2.580 | 2.620 | 2.460 | 2.490 | 1,070,100 | -0.09(-3.49%) |
Oct 28, 2005 | 2.560 | 2.620 | 2.530 | 2.580 | 770,600 | +0.01(+0.39%) |
Oct 27, 2005 | 2.600 | 2.670 | 2.550 | 2.570 | 1,016,000 | -0.01(-0.39%) |
Oct 26, 2005 | 2.740 | 2.770 | 2.560 | 2.580 | 1,006,500 | -0.14(-5.15%) |
Oct 25, 2005 | 2.700 | 2.800 | 2.690 | 2.720 | 1,615,900 | +0.08(+3.03%) |
Oct 24, 2005 | 2.690 | 2.720 | 2.640 | 2.640 | 962,000 | -0.05(-1.86%) |
Oct 21, 2005 | 2.570 | 2.690 | 2.550 | 2.690 | 1,458,900 | +0.15(+5.91%) |
Oct 20, 2005 | 2.660 | 2.690 | 2.500 | 2.540 | 1,309,300 | -0.14(-5.22%) |
Oct 19, 2005 | 2.730 | 2.730 | 2.620 | 2.680 | 1,841,600 | -0.10(-3.60%) |
Oct 18, 2005 | 2.850 | 2.930 | 2.780 | 2.780 | 1,514,000 | -0.07(-2.46%) |
Oct 17, 2005 | 2.950 | 2.990 | 2.850 | 2.850 | 1,099,200 | -0.02(-0.70%) |
Oct 14, 2005 | 2.800 | 2.900 | 2.730 | 2.870 | 1,054,500 | +0.05(+1.77%) |
Oct 13, 2005 | 2.860 | 2.900 | 2.770 | 2.820 | 1,726,300 | -0.07(-2.42%) |
Oct 12, 2005 | 2.980 | 3.080 | 2.880 | 2.890 | 1,477,000 | -0.10(-3.34%) |
Oct 11, 2005 | 3.050 | 3.100 | 2.980 | 2.990 | 1,677,400 | -0.06(-1.97%) |
Oct 10, 2005 | 3.200 | 3.200 | 3.010 | 3.050 | 1,389,200 | -0.11(-3.48%) |
Oct 07, 2005 | 3.200 | 3.220 | 3.110 | 3.160 | 1,544,200 | -0.04(-1.25%) |
Oct 06, 2005 | 3.150 | 3.250 | 3.110 | 3.200 | 1,343,700 | +0.07(+2.24%) |
Oct 05, 2005 | 3.100 | 3.170 | 3.060 | 3.130 | 1,649,900 | -0.04(-1.26%) |
Oct 04, 2005 | 3.250 | 3.260 | 3.170 | 3.170 | 1,274,700 | -0.05(-1.55%) |
Oct 03, 2005 | 3.300 | 3.320 | 3.200 | 3.220 | 1,367,800 | -0.12(-3.59%) |
Sep 30, 2005 | 3.390 | 3.390 | 3.290 | 3.340 | 1,335,000 | -0.05(-1.47%) |
Sep 29, 2005 | 3.300 | 3.390 | 3.240 | 3.390 | 2,112,800 | +0.09(+2.73%) |
Sep 28, 2005 | 3.320 | 3.370 | 3.230 | 3.300 | 2,327,600 | -0.02(-0.60%) |
Sep 27, 2005 | 3.600 | 3.600 | 3.300 | 3.320 | 2,344,000 | -0.31(-8.54%) |
Sep 26, 2005 | 3.540 | 3.740 | 3.490 | 3.630 | 1,429,000 | +0.05(+1.40%) |
Sep 23, 2005 | 3.580 | 3.600 | 3.460 | 3.580 | 1,147,700 | +0.01(+0.28%) |
Sep 22, 2005 | 3.740 | 3.740 | 3.480 | 3.570 | 1,953,900 | -0.16(-4.29%) |
Sep 21, 2005 | 3.520 | 3.740 | 3.500 | 3.730 | 1,718,900 | +0.27(+7.80%) |
Sep 20, 2005 | 3.500 | 3.750 | 3.400 | 3.460 | 1,720,400 | -0.06(-1.70%) |
Sep 19, 2005 | 3.520 | 3.730 | 3.450 | 3.520 | 4,058,100 | -0.10(-2.76%) |
Sep 16, 2005 | 3.470 | 3.620 | 3.400 | 3.620 | 3,865,900 | +0.28(+8.38%) |
Sep 15, 2005 | 3.360 | 3.410 | 3.280 | 3.340 | 2,160,800 | +0.06(+1.83%) |
Sep 14, 2005 | 3.090 | 3.290 | 3.090 | 3.280 | 1,356,400 | +0.22(+7.19%) |
Sep 13, 2005 | 2.640 | 3.150 | 2.640 | 3.060 | 1,414,300 | -0.11(-3.47%) |
Sep 12, 2005 | 3.170 | 3.210 | 3.080 | 3.170 | 1,131,500 | -0.01(-0.31%) |
Sep 09, 2005 | 3.190 | 3.250 | 3.170 | 3.180 | 1,740,100 | +0.02(+0.63%) |
Sep 08, 2005 | 3.070 | 3.170 | 3.050 | 3.160 | 1,542,800 | +0.14(+4.64%) |
Sep 07, 2005 | 3.050 | 3.090 | 3.000 | 3.020 | 1,121,700 | -0.04(-1.31%) |
Sep 06, 2005 | 3.090 | 3.150 | 3.010 | 3.060 | 760,700 | -0.04(-1.29%) |
Sep 02, 2005 | 3.110 | 3.130 | 3.060 | 3.100 | 715,000 | -0.01(-0.32%) |