Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.418 | 3.452 | 3.399 | 3.424 | 24,620,418 | +0.01(+0.23%) |
Nov 29, 2005 | 3.443 | 3.481 | 3.409 | 3.416 | 6,529,459 | +0.01(+0.43%) |
Nov 28, 2005 | 3.529 | 3.546 | 3.402 | 3.402 | 9,185,358 | -0.05(-1.42%) |
Nov 25, 2005 | 3.393 | 3.485 | 3.379 | 3.451 | 7,628,761 | +0.06(+1.69%) |
Nov 23, 2005 | 3.297 | 3.420 | 3.290 | 3.393 | 19,851,994 | +0.10(+3.19%) |
Nov 22, 2005 | 3.139 | 3.295 | 3.100 | 3.288 | 15,356,154 | +0.08(+2.36%) |
Nov 21, 2005 | 3.206 | 3.231 | 3.189 | 3.212 | 9,248,124 | +0.03(+1.07%) |
Nov 18, 2005 | 3.224 | 3.228 | 3.165 | 3.178 | 11,577,640 | -0.09(-2.70%) |
Nov 17, 2005 | 3.245 | 3.282 | 3.243 | 3.267 | 10,277,487 | +0.04(+1.26%) |
Nov 16, 2005 | 3.228 | 3.237 | 3.209 | 3.226 | 6,299,914 | -0.02(-0.60%) |
Nov 15, 2005 | 3.279 | 3.284 | 3.239 | 3.245 | 6,448,760 | -0.01(-0.31%) |
Nov 14, 2005 | 3.151 | 3.285 | 3.131 | 3.255 | 16,328,131 | +0.04(+1.11%) |
Nov 11, 2005 | 3.142 | 3.239 | 3.141 | 3.220 | 13,953,782 | +0.08(+2.47%) |
Nov 10, 2005 | 3.123 | 3.170 | 3.089 | 3.142 | 10,634,356 | +0.04(+1.42%) |
Nov 09, 2005 | 3.061 | 3.117 | 3.040 | 3.098 | 6,400,340 | +0.02(+0.65%) |
Nov 08, 2005 | 3.017 | 3.084 | 2.972 | 3.078 | 8,247,454 | +0.03(+0.84%) |
Nov 07, 2005 | 3.004 | 3.088 | 2.989 | 3.052 | 12,928,006 | +0.00(+0.00%) |
Nov 04, 2005 | 3.021 | 3.056 | 2.972 | 3.052 | 7,863,685 | +0.03(+1.09%) |
Nov 03, 2005 | 3.083 | 3.140 | 2.966 | 3.020 | 19,287,100 | -0.06(-1.90%) |
Nov 02, 2005 | 3.031 | 3.114 | 3.003 | 3.078 | 6,929,368 | +0.05(+1.55%) |
Nov 01, 2005 | 2.941 | 3.042 | 2.941 | 3.031 | 12,506,577 | +0.14(+4.76%) |
Oct 31, 2005 | 2.802 | 2.900 | 2.796 | 2.894 | 10,112,502 | +0.13(+4.62%) |
Oct 28, 2005 | 2.704 | 2.775 | 2.701 | 2.766 | 8,509,278 | +0.10(+3.92%) |
Oct 27, 2005 | 2.773 | 2.773 | 2.644 | 2.662 | 7,849,338 | -0.09(-3.26%) |
Oct 26, 2005 | 2.733 | 2.796 | 2.716 | 2.751 | 4,533,499 | +0.02(+0.67%) |
Oct 25, 2005 | 2.780 | 2.796 | 2.704 | 2.733 | 8,435,753 | -0.00(-0.04%) |
Oct 24, 2005 | 2.692 | 2.748 | 2.692 | 2.734 | 6,737,483 | +0.06(+2.42%) |
Oct 21, 2005 | 2.646 | 2.705 | 2.604 | 2.669 | 11,748,005 | +0.07(+2.75%) |
Oct 20, 2005 | 2.710 | 2.723 | 2.566 | 2.598 | 15,420,713 | -0.14(-5.00%) |
Oct 19, 2005 | 2.706 | 2.746 | 2.657 | 2.735 | 17,262,448 | -0.00(-0.14%) |
Oct 18, 2005 | 2.861 | 2.861 | 2.738 | 2.739 | 10,698,916 | -0.07(-2.58%) |
Oct 17, 2005 | 2.752 | 2.838 | 2.730 | 2.811 | 10,715,056 | +0.11(+4.09%) |
Oct 14, 2005 | 2.749 | 2.749 | 2.606 | 2.701 | 11,226,150 | -0.03(-0.92%) |
Oct 13, 2005 | 2.688 | 2.751 | 2.649 | 2.726 | 20,373,848 | +0.01(+0.23%) |
Oct 12, 2005 | 2.861 | 2.869 | 2.626 | 2.720 | 11,412,655 | -0.13(-4.67%) |
Oct 11, 2005 | 2.844 | 2.891 | 2.837 | 2.853 | 10,817,275 | +0.08(+2.71%) |
Oct 10, 2005 | 2.808 | 2.836 | 2.766 | 2.778 | 11,710,345 | +0.00(+0.02%) |
Oct 07, 2005 | 2.716 | 2.788 | 2.678 | 2.777 | 16,697,554 | +0.17(+6.64%) |
Oct 06, 2005 | 2.674 | 2.681 | 2.580 | 2.604 | 14,100,834 | -0.11(-4.19%) |
Oct 05, 2005 | 2.771 | 2.780 | 2.709 | 2.718 | 11,457,488 | -0.09(-3.10%) |
Oct 04, 2005 | 2.821 | 2.891 | 2.805 | 2.805 | 14,897,066 | -0.01(-0.32%) |
Oct 03, 2005 | 2.730 | 2.840 | 2.728 | 2.814 | 7,169,672 | +0.09(+3.15%) |
Sep 30, 2005 | 2.741 | 2.741 | 2.710 | 2.728 | 10,680,983 | -0.01(-0.47%) |
Sep 29, 2005 | 2.698 | 2.747 | 2.665 | 2.741 | 7,336,450 | +0.05(+1.74%) |
Sep 28, 2005 | 2.652 | 2.724 | 2.652 | 2.694 | 9,793,292 | +0.06(+2.35%) |
Sep 27, 2005 | 2.688 | 2.697 | 2.629 | 2.632 | 17,848,862 | -0.07(-2.60%) |
Sep 26, 2005 | 2.674 | 2.704 | 2.659 | 2.702 | 10,655,876 | +0.02(+0.71%) |
Sep 23, 2005 | 2.683 | 2.689 | 2.646 | 2.683 | 8,039,430 | +0.05(+1.76%) |
Sep 22, 2005 | 2.620 | 2.654 | 2.597 | 2.637 | 9,296,544 | +0.03(+0.98%) |
Sep 21, 2005 | 2.539 | 2.634 | 2.524 | 2.611 | 9,344,963 | +0.08(+3.26%) |
Sep 20, 2005 | 2.529 | 2.554 | 2.500 | 2.529 | 10,261,347 | +0.05(+1.98%) |
Sep 19, 2005 | 2.450 | 2.503 | 2.450 | 2.480 | 9,924,204 | +0.02(+0.84%) |
Sep 16, 2005 | 2.476 | 2.476 | 2.445 | 2.459 | 5,688,394 | +0.00(+0.02%) |
Sep 15, 2005 | 2.430 | 2.492 | 2.430 | 2.459 | 9,101,072 | +0.07(+2.77%) |
Sep 14, 2005 | 2.426 | 2.431 | 2.372 | 2.392 | 15,535,486 | -0.02(-0.67%) |
Sep 13, 2005 | 2.508 | 2.509 | 2.389 | 2.408 | 15,383,054 | -0.10(-3.98%) |
Sep 12, 2005 | 2.532 | 2.537 | 2.491 | 2.508 | 10,892,594 | -0.03(-1.03%) |
Sep 09, 2005 | 2.531 | 2.539 | 2.510 | 2.534 | 8,595,358 | +0.02(+0.62%) |
Sep 08, 2005 | 2.513 | 2.542 | 2.510 | 2.519 | 6,360,887 | +0.01(+0.24%) |
Sep 07, 2005 | 2.474 | 2.525 | 2.454 | 2.513 | 4,666,205 | +0.04(+1.60%) |
Sep 06, 2005 | 2.412 | 2.480 | 2.392 | 2.473 | 6,785,903 | +0.07(+3.12%) |
Sep 02, 2005 | 2.369 | 2.403 | 2.367 | 2.398 | 4,069,031 | +0.05(+2.06%) |