Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 3.434 | 3.434 | 3.410 | 3.410 | 4,050 | -0.02(-0.57%) |
Nov 25, 2005 | 3.429 | 3.429 | 3.429 | 3.429 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 3.421 | 3.429 | 3.421 | 3.429 | 3,317 | +0.09(+2.78%) |
Nov 22, 2005 | 3.336 | 3.336 | 3.336 | 3.336 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 3.336 | 3.336 | 3.336 | 3.336 | 2,292 | -0.08(-2.48%) |
Nov 18, 2005 | 3.319 | 3.421 | 3.319 | 3.421 | 11,617 | +0.03(+0.77%) |
Nov 17, 2005 | 3.382 | 3.395 | 3.382 | 3.395 | 151,023 | +0.08(+2.49%) |
Nov 16, 2005 | 3.313 | 3.313 | 3.313 | 3.313 | 764 | -0.09(-2.62%) |
Nov 15, 2005 | 3.310 | 3.421 | 3.310 | 3.402 | 40,150 | +0.07(+1.96%) |
Nov 14, 2005 | 3.336 | 3.336 | 3.336 | 3.336 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 3.336 | 3.336 | 3.336 | 3.336 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 3.336 | 3.336 | 3.336 | 3.336 | 3,057 | -0.09(-2.49%) |
Nov 09, 2005 | 3.395 | 3.421 | 3.394 | 3.421 | 63,110 | +0.03(+0.77%) |
Nov 08, 2005 | 3.403 | 3.403 | 3.395 | 3.395 | 4,593 | +0.11(+3.35%) |
Nov 07, 2005 | 3.285 | 3.285 | 3.285 | 3.285 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 3.306 | 3.306 | 3.284 | 3.285 | 14,537 | -0.12(-3.46%) |
Nov 03, 2005 | 3.336 | 3.403 | 3.336 | 3.403 | 28,991 | +0.10(+3.07%) |
Nov 02, 2005 | 3.302 | 3.302 | 3.302 | 3.302 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 3.284 | 3.302 | 3.284 | 3.302 | 5,510 | -0.08(-2.47%) |
Oct 31, 2005 | 3.385 | 3.385 | 3.385 | 3.385 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 3.385 | 3.385 | 3.385 | 3.385 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 3.385 | 3.385 | 3.385 | 3.385 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 3.385 | 3.385 | 3.385 | 3.385 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 3.385 | 3.385 | 3.385 | 3.385 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 3.304 | 3.385 | 3.304 | 3.385 | 4,585 | +0.02(+0.68%) |
Oct 21, 2005 | 3.271 | 3.362 | 3.271 | 3.362 | 12,878 | +0.03(+0.82%) |
Oct 20, 2005 | 3.336 | 3.336 | 3.335 | 3.335 | 7,643 | +0.07(+2.16%) |
Oct 19, 2005 | 3.264 | 3.264 | 3.264 | 3.264 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 3.271 | 3.271 | 3.264 | 3.264 | 3,844 | -0.04(-1.19%) |
Oct 17, 2005 | 3.304 | 3.304 | 3.304 | 3.304 | 1,864 | -0.01(-0.39%) |
Oct 14, 2005 | 3.402 | 3.402 | 3.317 | 3.317 | 3,439 | -0.05(-1.55%) |
Oct 13, 2005 | 3.369 | 3.369 | 3.369 | 3.369 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 3.369 | 3.369 | 3.369 | 3.369 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 3.369 | 3.369 | 3.369 | 3.369 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 3.421 | 3.421 | 3.369 | 3.369 | 4,968 | -0.05(-1.53%) |
Oct 07, 2005 | 3.421 | 3.421 | 3.421 | 3.421 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 3.421 | 3.421 | 3.421 | 3.421 | 7,712 | -0.00(-0.04%) |
Oct 05, 2005 | 3.423 | 3.423 | 3.423 | 3.423 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 3.654 | 3.654 | 3.423 | 3.423 | 3,821 | -0.03(-0.91%) |
Oct 03, 2005 | 3.510 | 3.510 | 3.454 | 3.454 | 2,292 | -0.02(-0.56%) |
Sep 30, 2005 | 3.474 | 3.474 | 3.474 | 3.474 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 3.533 | 3.533 | 3.474 | 3.474 | 7,391 | -0.12(-3.45%) |
Sep 28, 2005 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 3.598 | 3.631 | 3.598 | 3.598 | 38,453 | +0.00(+0.00%) |
Sep 26, 2005 | 3.598 | 3.631 | 3.598 | 3.598 | 38,453 | -0.03(-0.90%) |
Sep 22, 2005 | 3.631 | 3.631 | 3.631 | 3.631 | 12,229 | -0.02(-0.54%) |
Sep 21, 2005 | 3.631 | 3.658 | 3.631 | 3.650 | 32,866 | +0.02(+0.54%) |
Sep 20, 2005 | 3.631 | 3.631 | 3.631 | 3.631 | 3,057 | +0.00(+0.00%) |
Sep 19, 2005 | 3.631 | 3.631 | 3.631 | 3.631 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.631 | 3.631 | 3.631 | 3.631 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 3.631 | 3.631 | 3.631 | 3.631 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 3.631 | 3.631 | 3.631 | 3.631 | 2,292 | -0.00(-0.08%) |
Sep 13, 2005 | 3.633 | 3.633 | 3.633 | 3.633 | 1,414 | +0.00(+0.08%) |
Sep 12, 2005 | 3.631 | 3.631 | 3.631 | 3.631 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 3.631 | 3.631 | 3.631 | 3.631 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 3.683 | 3.683 | 3.631 | 3.631 | 4,425 | -0.03(-0.72%) |
Sep 07, 2005 | 3.657 | 3.657 | 3.657 | 3.657 | 856 | +0.00(+0.00%) |
Sep 06, 2005 | 3.631 | 3.657 | 3.631 | 3.657 | 4,203 | -0.03(-0.71%) |
Sep 02, 2005 | 3.683 | 3.683 | 3.683 | 3.683 | 0 | +0.00(+0.00%) |