Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.666 | 3.672 | 3.652 | 3.661 | 390,374 | -0.01(-0.32%) |
Nov 29, 2005 | 3.669 | 3.672 | 3.628 | 3.672 | 440,941 | +0.03(+0.81%) |
Nov 28, 2005 | 3.640 | 3.658 | 3.628 | 3.643 | 229,235 | +0.00(+0.08%) |
Nov 25, 2005 | 3.619 | 3.649 | 3.616 | 3.640 | 176,983 | +0.02(+0.57%) |
Nov 23, 2005 | 3.622 | 3.625 | 3.613 | 3.619 | 458,471 | -0.00(-0.08%) |
Nov 22, 2005 | 3.634 | 3.643 | 3.601 | 3.622 | 432,850 | -0.03(-0.81%) |
Nov 21, 2005 | 3.604 | 3.666 | 3.595 | 3.652 | 630,060 | +0.04(+1.07%) |
Nov 18, 2005 | 3.631 | 3.631 | 3.601 | 3.613 | 247,776 | -0.01(-0.25%) |
Nov 17, 2005 | 3.625 | 3.628 | 3.604 | 3.622 | 173,949 | +0.01(+0.33%) |
Nov 16, 2005 | 3.583 | 3.631 | 3.581 | 3.610 | 449,369 | +0.04(+1.08%) |
Nov 15, 2005 | 3.580 | 3.580 | 3.554 | 3.572 | 292,612 | -0.00(-0.08%) |
Nov 14, 2005 | 3.619 | 3.619 | 3.563 | 3.574 | 354,640 | -0.04(-1.15%) |
Nov 11, 2005 | 3.616 | 3.619 | 3.601 | 3.616 | 163,498 | +0.01(+0.16%) |
Nov 10, 2005 | 3.577 | 3.613 | 3.577 | 3.610 | 201,255 | +0.03(+0.83%) |
Nov 09, 2005 | 3.589 | 3.595 | 3.560 | 3.580 | 430,828 | -0.00(-0.08%) |
Nov 08, 2005 | 3.589 | 3.601 | 3.577 | 3.583 | 160,464 | -0.00(-0.08%) |
Nov 07, 2005 | 3.607 | 3.616 | 3.580 | 3.586 | 220,807 | -0.02(-0.66%) |
Nov 04, 2005 | 3.604 | 3.619 | 3.589 | 3.610 | 309,468 | +0.01(+0.16%) |
Nov 03, 2005 | 3.613 | 3.619 | 3.595 | 3.604 | 324,300 | +0.00(+0.00%) |
Nov 02, 2005 | 3.574 | 3.613 | 3.574 | 3.604 | 338,796 | +0.01(+0.41%) |
Nov 01, 2005 | 3.589 | 3.604 | 3.583 | 3.589 | 315,198 | +0.00(+0.08%) |
Oct 31, 2005 | 3.601 | 3.604 | 3.574 | 3.586 | 234,629 | +0.00(+0.00%) |
Oct 28, 2005 | 3.592 | 3.604 | 3.583 | 3.586 | 142,260 | -0.01(-0.25%) |
Oct 27, 2005 | 3.610 | 3.610 | 3.572 | 3.595 | 220,807 | +0.01(+0.33%) |
Oct 26, 2005 | 3.583 | 3.595 | 3.574 | 3.583 | 253,844 | +0.01(+0.33%) |
Oct 25, 2005 | 3.577 | 3.595 | 3.566 | 3.572 | 264,969 | -0.02(-0.50%) |
Oct 24, 2005 | 3.548 | 3.592 | 3.539 | 3.589 | 472,966 | +0.04(+1.00%) |
Oct 21, 2005 | 3.572 | 3.574 | 3.539 | 3.554 | 409,252 | -0.00(-0.08%) |
Oct 20, 2005 | 3.580 | 3.583 | 3.545 | 3.557 | 522,185 | -0.02(-0.50%) |
Oct 19, 2005 | 3.560 | 3.574 | 3.545 | 3.574 | 205,974 | +0.02(+0.58%) |
Oct 18, 2005 | 3.560 | 3.572 | 3.545 | 3.554 | 305,085 | +0.01(+0.25%) |
Oct 17, 2005 | 3.560 | 3.563 | 3.545 | 3.545 | 437,233 | -0.01(-0.42%) |
Oct 14, 2005 | 3.557 | 3.574 | 3.539 | 3.560 | 258,227 | +0.03(+0.93%) |
Oct 13, 2005 | 3.586 | 3.601 | 3.524 | 3.527 | 466,898 | -0.06(-1.65%) |
Oct 12, 2005 | 3.658 | 3.663 | 3.575 | 3.586 | 718,046 | -0.07(-1.95%) |
Oct 11, 2005 | 3.661 | 3.669 | 3.658 | 3.658 | 177,320 | -0.00(-0.08%) |
Oct 10, 2005 | 3.658 | 3.675 | 3.652 | 3.661 | 307,445 | +0.01(+0.41%) |
Oct 07, 2005 | 3.678 | 3.681 | 3.646 | 3.646 | 211,031 | -0.04(-1.05%) |
Oct 06, 2005 | 3.732 | 3.738 | 3.678 | 3.684 | 255,530 | -0.05(-1.35%) |
Oct 05, 2005 | 3.764 | 3.764 | 3.732 | 3.735 | 213,054 | -0.04(-1.18%) |
Oct 04, 2005 | 3.767 | 3.782 | 3.762 | 3.779 | 210,694 | +0.01(+0.24%) |
Oct 03, 2005 | 3.744 | 3.773 | 3.738 | 3.770 | 289,915 | +0.04(+0.95%) |
Sep 30, 2005 | 3.726 | 3.750 | 3.717 | 3.735 | 280,139 | +0.01(+0.40%) |
Sep 29, 2005 | 3.717 | 3.732 | 3.714 | 3.720 | 334,077 | +0.01(+0.24%) |
Sep 28, 2005 | 3.720 | 3.744 | 3.711 | 3.711 | 303,737 | -0.01(-0.24%) |
Sep 27, 2005 | 3.726 | 3.738 | 3.717 | 3.720 | 356,326 | -0.00(-0.08%) |
Sep 26, 2005 | 3.717 | 3.729 | 3.708 | 3.723 | 424,760 | +0.01(+0.40%) |
Sep 23, 2005 | 3.708 | 3.729 | 3.702 | 3.708 | 316,547 | -0.01(-0.32%) |
Sep 22, 2005 | 3.720 | 3.735 | 3.708 | 3.720 | 408,578 | +0.01(+0.16%) |
Sep 21, 2005 | 3.732 | 3.735 | 3.708 | 3.714 | 341,493 | -0.02(-0.48%) |
Sep 20, 2005 | 3.729 | 3.732 | 3.708 | 3.732 | 213,391 | +0.01(+0.32%) |
Sep 19, 2005 | 3.708 | 3.720 | 3.708 | 3.720 | 201,255 | +0.00(+0.08%) |
Sep 16, 2005 | 3.711 | 3.720 | 3.708 | 3.717 | 70,793 | +0.01(+0.16%) |
Sep 15, 2005 | 3.717 | 3.717 | 3.702 | 3.711 | 141,923 | +0.00(+0.00%) |
Sep 14, 2005 | 3.702 | 3.726 | 3.699 | 3.711 | 284,521 | +0.01(+0.24%) |
Sep 13, 2005 | 3.690 | 3.705 | 3.536 | 3.702 | 342,504 | +0.03(+0.89%) |
Sep 12, 2005 | 3.726 | 3.732 | 3.669 | 3.669 | 503,644 | -0.06(-1.59%) |
Sep 09, 2005 | 3.705 | 3.729 | 3.705 | 3.729 | 220,807 | +0.02(+0.48%) |
Sep 08, 2005 | 3.717 | 3.717 | 3.693 | 3.711 | 182,377 | +0.01(+0.16%) |
Sep 07, 2005 | 3.696 | 3.705 | 3.681 | 3.705 | 226,538 | -0.01(-0.40%) |
Sep 06, 2005 | 3.696 | 3.720 | 3.696 | 3.720 | 380,935 | +0.03(+0.72%) |
Sep 02, 2005 | 3.693 | 3.696 | 3.687 | 3.693 | 367,451 | +0.00(+0.00%) |