Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.726 | 3.920 | 3.633 | 3.734 | 14,664 | +0.04(+1.05%) |
Nov 29, 2005 | 3.672 | 3.858 | 3.672 | 3.695 | 12,359 | +0.02(+0.64%) |
Nov 28, 2005 | 3.742 | 3.835 | 3.656 | 3.672 | 10,284 | -0.11(-2.88%) |
Nov 25, 2005 | 3.773 | 4.014 | 3.773 | 3.780 | 4,469 | +0.01(+0.21%) |
Nov 23, 2005 | 3.695 | 3.920 | 3.672 | 3.773 | 19,300 | +0.00(+0.00%) |
Nov 22, 2005 | 3.718 | 3.835 | 3.695 | 3.773 | 14,838 | -0.08(-2.02%) |
Nov 21, 2005 | 3.749 | 3.850 | 3.726 | 3.850 | 1,671 | -0.03(-0.80%) |
Nov 18, 2005 | 3.866 | 3.889 | 3.742 | 3.882 | 5,593 | +0.16(+4.17%) |
Nov 17, 2005 | 3.656 | 3.967 | 3.656 | 3.726 | 6,520 | +0.02(+0.63%) |
Nov 16, 2005 | 3.547 | 3.796 | 3.539 | 3.703 | 17,558 | +0.16(+4.39%) |
Nov 15, 2005 | 3.586 | 3.602 | 3.547 | 3.547 | 8,477 | -0.05(-1.30%) |
Nov 14, 2005 | 3.609 | 3.617 | 3.586 | 3.594 | 8,714 | -0.02(-0.43%) |
Nov 11, 2005 | 3.648 | 3.757 | 3.609 | 3.609 | 9,065 | -0.09(-2.32%) |
Nov 10, 2005 | 3.640 | 3.695 | 3.594 | 3.695 | 6,987 | +0.02(+0.64%) |
Nov 09, 2005 | 3.788 | 3.796 | 3.640 | 3.672 | 9,627 | -0.10(-2.68%) |
Nov 08, 2005 | 3.710 | 3.850 | 3.672 | 3.773 | 12,198 | +0.02(+0.41%) |
Nov 07, 2005 | 3.656 | 3.928 | 3.500 | 3.757 | 34,572 | +0.07(+1.90%) |
Nov 04, 2005 | 3.656 | 3.765 | 3.656 | 3.687 | 10,413 | +0.00(+0.00%) |
Nov 03, 2005 | 3.656 | 3.765 | 3.656 | 3.687 | 10,965 | +0.01(+0.21%) |
Nov 02, 2005 | 3.578 | 3.734 | 3.578 | 3.679 | 45,166 | +0.06(+1.72%) |
Nov 01, 2005 | 3.617 | 3.765 | 3.617 | 3.617 | 38,870 | +0.04(+1.09%) |
Oct 31, 2005 | 3.578 | 3.602 | 3.578 | 3.578 | 2,797 | +0.07(+2.00%) |
Oct 28, 2005 | 3.500 | 3.563 | 3.493 | 3.508 | 6,215 | +0.09(+2.50%) |
Oct 27, 2005 | 3.407 | 3.539 | 3.407 | 3.423 | 13,813 | +0.00(+0.00%) |
Oct 26, 2005 | 3.423 | 3.438 | 3.415 | 3.423 | 3,149 | -0.03(-0.90%) |
Oct 25, 2005 | 3.500 | 3.563 | 3.407 | 3.454 | 39,460 | -0.09(-2.63%) |
Oct 24, 2005 | 3.547 | 3.547 | 3.547 | 3.547 | 128 | -0.02(-0.44%) |
Oct 21, 2005 | 3.500 | 3.578 | 3.500 | 3.563 | 4,499 | +0.08(+2.23%) |
Oct 20, 2005 | 3.578 | 3.578 | 3.469 | 3.485 | 18,085 | +0.02(+0.45%) |
Oct 19, 2005 | 3.469 | 3.469 | 3.469 | 3.469 | 128 | +0.00(+0.00%) |
Oct 18, 2005 | 3.407 | 3.555 | 3.407 | 3.469 | 9,843 | -0.05(-1.54%) |
Oct 17, 2005 | 3.423 | 3.531 | 3.423 | 3.524 | 3,404 | +0.12(+3.42%) |
Oct 14, 2005 | 3.415 | 3.415 | 3.407 | 3.407 | 1,335 | -0.02(-0.45%) |
Oct 13, 2005 | 3.407 | 3.493 | 3.407 | 3.423 | 9,384 | +0.00(+0.00%) |
Oct 12, 2005 | 3.423 | 3.563 | 3.423 | 3.423 | 13,979 | -0.02(-0.50%) |
Oct 11, 2005 | 3.423 | 3.440 | 3.407 | 3.440 | 4,678 | -0.04(-1.07%) |
Oct 10, 2005 | 3.461 | 3.477 | 3.415 | 3.477 | 6,445 | +0.02(+0.45%) |
Oct 07, 2005 | 3.423 | 3.461 | 3.423 | 3.461 | 7,413 | +0.04(+1.14%) |
Oct 06, 2005 | 3.423 | 3.446 | 3.423 | 3.423 | 12,030 | +0.05(+1.38%) |
Oct 05, 2005 | 3.391 | 3.485 | 3.376 | 3.376 | 10,900 | -0.09(-2.47%) |
Oct 04, 2005 | 3.391 | 3.461 | 3.384 | 3.461 | 21,673 | +0.06(+1.83%) |
Oct 03, 2005 | 3.415 | 3.477 | 3.384 | 3.399 | 7,231 | +0.02(+0.46%) |
Sep 30, 2005 | 3.461 | 3.461 | 3.314 | 3.384 | 11,649 | +0.02(+0.69%) |
Sep 29, 2005 | 3.531 | 3.703 | 3.321 | 3.360 | 41,836 | -0.20(-5.68%) |
Sep 28, 2005 | 3.547 | 3.679 | 3.438 | 3.563 | 8,527 | +0.00(+0.00%) |
Sep 27, 2005 | 3.267 | 3.563 | 3.267 | 3.563 | 17,810 | +0.03(+0.88%) |
Sep 26, 2005 | 3.485 | 3.539 | 3.345 | 3.531 | 30,456 | +0.19(+5.58%) |
Sep 23, 2005 | 3.345 | 3.990 | 3.166 | 3.345 | 124,940 | -0.47(-12.42%) |
Sep 22, 2005 | 3.804 | 3.936 | 3.804 | 3.819 | 5,013 | +0.01(+0.20%) |
Sep 21, 2005 | 3.959 | 3.959 | 3.749 | 3.812 | 3,532 | -0.19(-4.85%) |
Sep 20, 2005 | 3.936 | 4.006 | 3.850 | 4.006 | 17,949 | +0.12(+3.00%) |
Sep 19, 2005 | 3.866 | 3.928 | 3.843 | 3.889 | 7,042 | -0.02(-0.60%) |
Sep 16, 2005 | 4.006 | 4.006 | 3.827 | 3.913 | 4,216 | -0.05(-1.18%) |
Sep 15, 2005 | 3.819 | 4.022 | 3.819 | 3.959 | 18,360 | +0.11(+2.83%) |
Sep 14, 2005 | 3.757 | 3.967 | 3.749 | 3.850 | 56,693 | +0.06(+1.64%) |
Sep 13, 2005 | 3.695 | 3.889 | 3.695 | 3.788 | 16,598 | +0.09(+2.53%) |
Sep 12, 2005 | 3.695 | 3.718 | 3.687 | 3.695 | 22,645 | +0.01(+0.21%) |
Sep 09, 2005 | 3.858 | 3.858 | 3.578 | 3.687 | 51,298 | -0.20(-5.20%) |
Sep 08, 2005 | 3.757 | 3.920 | 3.757 | 3.889 | 13,474 | +0.13(+3.52%) |
Sep 07, 2005 | 3.850 | 3.850 | 3.508 | 3.757 | 27,688 | -0.09(-2.42%) |
Sep 06, 2005 | 3.874 | 3.874 | 3.773 | 3.850 | 11,589 | -0.08(-1.98%) |
Sep 02, 2005 | 3.757 | 3.928 | 3.734 | 3.928 | 13,358 | +0.14(+3.70%) |