Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.000 | 3.070 | 2.920 | 3.020 | 10,300 | +0.02(+0.67%) |
Nov 29, 2005 | 2.900 | 3.000 | 2.900 | 3.000 | 3,000 | +0.01(+0.33%) |
Nov 28, 2005 | 2.920 | 3.049 | 2.920 | 2.990 | 10,200 | -0.01(-0.33%) |
Nov 25, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 3.080 | 3.090 | 3.000 | 3.000 | 6,700 | -0.08(-2.60%) |
Nov 22, 2005 | 3.080 | 3.090 | 3.080 | 3.080 | 4,400 | +0.03(+0.98%) |
Nov 21, 2005 | 3.120 | 3.120 | 3.040 | 3.050 | 2,700 | -0.10(-3.17%) |
Nov 18, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | +0.06(+1.94%) |
Nov 17, 2005 | 3.090 | 3.090 | 3.090 | 3.090 | 700 | +0.01(+0.32%) |
Nov 16, 2005 | 3.120 | 3.120 | 3.070 | 3.080 | 11,700 | -0.04(-1.28%) |
Nov 15, 2005 | 3.100 | 3.120 | 3.030 | 3.120 | 3,800 | -0.08(-2.50%) |
Nov 14, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.05(-1.54%) |
Nov 11, 2005 | 3.250 | 3.250 | 3.050 | 3.250 | 8,800 | -0.01(-0.31%) |
Nov 10, 2005 | 3.260 | 3.260 | 3.260 | 3.260 | 600 | -0.04(-1.21%) |
Nov 09, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.00(+0.00%) |
Nov 08, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 3.350 | 3.350 | 3.260 | 3.300 | 3,400 | -0.14(-4.07%) |
Nov 04, 2005 | 3.430 | 3.440 | 3.350 | 3.440 | 4,300 | +0.04(+1.18%) |
Nov 03, 2005 | 3.350 | 3.400 | 3.350 | 3.400 | 3,300 | +0.03(+0.77%) |
Nov 02, 2005 | 3.400 | 3.400 | 3.374 | 3.374 | 2,400 | -0.05(-1.35%) |
Nov 01, 2005 | 3.410 | 3.470 | 3.400 | 3.420 | 2,300 | -0.05(-1.44%) |
Oct 31, 2005 | 3.450 | 3.470 | 3.410 | 3.470 | 1,300 | -0.02(-0.57%) |
Oct 28, 2005 | 3.600 | 3.600 | 3.490 | 3.490 | 7,500 | -0.11(-3.06%) |
Oct 27, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 1,200 | -0.09(-2.44%) |
Oct 26, 2005 | 3.690 | 3.690 | 3.690 | 3.690 | 400 | +0.10(+2.79%) |
Oct 25, 2005 | 3.600 | 3.620 | 3.590 | 3.590 | 2,200 | +0.05(+1.41%) |
Oct 24, 2005 | 3.540 | 3.540 | 3.540 | 3.540 | 1,500 | -0.11(-3.01%) |
Oct 21, 2005 | 3.690 | 3.690 | 3.650 | 3.650 | 12,100 | +0.01(+0.27%) |
Oct 20, 2005 | 3.640 | 3.640 | 3.640 | 3.640 | 2,000 | -0.04(-1.09%) |
Oct 19, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 100 | +0.08(+2.22%) |
Oct 17, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.02(-0.55%) |
Oct 14, 2005 | 3.690 | 3.690 | 3.620 | 3.620 | 1,900 | -0.08(-2.16%) |
Oct 13, 2005 | 3.700 | 3.730 | 3.700 | 3.700 | 1,500 | -0.05(-1.33%) |
Oct 12, 2005 | 3.770 | 3.770 | 3.690 | 3.750 | 11,200 | -0.02(-0.53%) |
Oct 11, 2005 | 3.800 | 3.800 | 3.730 | 3.770 | 5,800 | -0.10(-2.58%) |
Oct 10, 2005 | 3.830 | 3.870 | 3.830 | 3.870 | 500 | +0.09(+2.38%) |
Oct 07, 2005 | 3.750 | 3.790 | 3.750 | 3.780 | 3,300 | +0.03(+0.80%) |
Oct 06, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 2,900 | -0.05(-1.32%) |
Oct 05, 2005 | 3.950 | 3.950 | 3.800 | 3.800 | 3,500 | -0.20(-5.00%) |
Oct 04, 2005 | 4.140 | 4.140 | 4.000 | 4.000 | 11,500 | -0.15(-3.61%) |
Oct 03, 2005 | 4.170 | 4.180 | 4.150 | 4.150 | 3,900 | -0.20(-4.60%) |
Sep 30, 2005 | 4.410 | 4.410 | 4.320 | 4.350 | 3,700 | -0.05(-1.14%) |
Sep 29, 2005 | 4.450 | 4.500 | 4.350 | 4.400 | 6,200 | +0.11(+2.56%) |
Sep 28, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | -0.03(-0.60%) |
Sep 27, 2005 | 4.320 | 4.450 | 4.300 | 4.316 | 14,100 | +0.05(+1.08%) |
Sep 26, 2005 | 4.150 | 4.270 | 4.150 | 4.270 | 10,500 | +0.15(+3.64%) |
Sep 23, 2005 | 4.120 | 4.250 | 4.110 | 4.120 | 12,600 | +0.03(+0.73%) |
Sep 22, 2005 | 4.050 | 4.100 | 4.030 | 4.090 | 2,700 | +0.09(+2.25%) |
Sep 21, 2005 | 3.980 | 4.030 | 3.980 | 4.000 | 5,900 | +0.01(+0.25%) |
Sep 20, 2005 | 3.960 | 3.990 | 3.940 | 3.990 | 3,700 | +0.07(+1.79%) |
Sep 19, 2005 | 3.950 | 3.980 | 3.900 | 3.920 | 5,000 | -0.03(-0.76%) |
Sep 16, 2005 | 3.820 | 3.950 | 3.820 | 3.950 | 4,800 | +0.12(+3.13%) |
Sep 15, 2005 | 3.730 | 3.830 | 3.730 | 3.830 | 4,500 | +0.09(+2.41%) |
Sep 14, 2005 | 3.780 | 3.800 | 3.740 | 3.740 | 2,100 | +0.02(+0.54%) |
Sep 13, 2005 | 3.700 | 3.780 | 3.700 | 3.720 | 2,700 | +0.02(+0.54%) |
Sep 12, 2005 | 3.800 | 3.800 | 3.700 | 3.700 | 1,100 | -0.10(-2.63%) |
Sep 09, 2005 | 3.750 | 3.800 | 3.740 | 3.800 | 3,400 | +0.02(+0.53%) |
Sep 08, 2005 | 3.710 | 3.780 | 3.710 | 3.780 | 1,100 | +0.07(+1.89%) |
Sep 07, 2005 | 3.740 | 3.780 | 3.690 | 3.710 | 3,900 | +0.03(+0.82%) |
Sep 06, 2005 | 3.730 | 3.740 | 3.657 | 3.680 | 600 | -0.02(-0.54%) |
Sep 02, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 | +0.03(+0.82%) |