Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.922 | 3.990 | 3.906 | 3.928 | 7,172,013 | +0.03(+0.79%) |
Nov 29, 2005 | 3.912 | 3.923 | 3.892 | 3.897 | 1,404,833 | -0.01(-0.16%) |
Nov 28, 2005 | 3.934 | 3.946 | 3.893 | 3.903 | 2,201,283 | -0.01(-0.24%) |
Nov 25, 2005 | 3.917 | 3.927 | 3.894 | 3.912 | 352,341 | -0.00(-0.02%) |
Nov 23, 2005 | 3.914 | 3.928 | 3.891 | 3.913 | 1,462,046 | -0.01(-0.30%) |
Nov 22, 2005 | 3.866 | 3.925 | 3.855 | 3.925 | 2,186,554 | +0.05(+1.24%) |
Nov 21, 2005 | 3.870 | 3.884 | 3.840 | 3.877 | 1,859,138 | +0.02(+0.64%) |
Nov 18, 2005 | 3.813 | 3.853 | 3.807 | 3.852 | 3,626,509 | +0.05(+1.32%) |
Nov 17, 2005 | 3.822 | 3.822 | 3.772 | 3.802 | 4,119,333 | +0.01(+0.26%) |
Nov 16, 2005 | 3.800 | 3.827 | 3.774 | 3.792 | 3,090,633 | -0.00(-0.01%) |
Nov 15, 2005 | 3.820 | 3.837 | 3.776 | 3.793 | 3,661,629 | -0.04(-1.06%) |
Nov 14, 2005 | 3.831 | 3.864 | 3.813 | 3.833 | 2,152,567 | -0.01(-0.24%) |
Nov 11, 2005 | 3.890 | 3.912 | 3.829 | 3.843 | 2,908,797 | -0.04(-0.93%) |
Nov 10, 2005 | 3.899 | 3.902 | 3.802 | 3.879 | 6,163,705 | -0.02(-0.52%) |
Nov 09, 2005 | 3.866 | 3.949 | 3.866 | 3.899 | 5,097,052 | -0.03(-0.86%) |
Nov 08, 2005 | 3.895 | 3.942 | 3.871 | 3.933 | 4,024,733 | +0.03(+0.83%) |
Nov 07, 2005 | 3.818 | 3.904 | 3.805 | 3.901 | 3,565,330 | +0.08(+2.17%) |
Nov 04, 2005 | 3.830 | 3.860 | 3.812 | 3.818 | 2,431,267 | -0.02(-0.40%) |
Nov 03, 2005 | 3.844 | 3.894 | 3.807 | 3.833 | 3,408,986 | +0.02(+0.46%) |
Nov 02, 2005 | 3.795 | 3.851 | 3.795 | 3.816 | 4,067,785 | +0.01(+0.38%) |
Nov 01, 2005 | 3.769 | 3.829 | 3.769 | 3.801 | 3,192,030 | +0.03(+0.89%) |
Oct 31, 2005 | 3.714 | 3.800 | 3.706 | 3.768 | 5,116,878 | +0.09(+2.35%) |
Oct 28, 2005 | 3.619 | 3.702 | 3.610 | 3.681 | 4,841,576 | +0.11(+2.98%) |
Oct 27, 2005 | 3.729 | 3.743 | 3.563 | 3.575 | 5,596,107 | -0.00(-0.01%) |
Oct 26, 2005 | 3.557 | 3.641 | 3.550 | 3.575 | 2,836,290 | -0.00(-0.05%) |
Oct 25, 2005 | 3.537 | 3.602 | 3.524 | 3.577 | 2,161,630 | +0.02(+0.50%) |
Oct 24, 2005 | 3.452 | 3.573 | 3.447 | 3.559 | 4,956,002 | +0.11(+3.12%) |
Oct 21, 2005 | 3.531 | 3.553 | 3.434 | 3.452 | 7,566,839 | -0.11(-2.99%) |
Oct 20, 2005 | 3.597 | 3.648 | 3.545 | 3.558 | 3,773,789 | -0.05(-1.39%) |
Oct 19, 2005 | 3.559 | 3.611 | 3.509 | 3.608 | 2,368,956 | +0.05(+1.38%) |
Oct 18, 2005 | 3.579 | 3.600 | 3.535 | 3.559 | 2,950,716 | -0.04(-1.01%) |
Oct 17, 2005 | 3.608 | 3.632 | 3.576 | 3.596 | 1,860,271 | +0.00(+0.06%) |
Oct 14, 2005 | 3.565 | 3.613 | 3.557 | 3.593 | 3,020,957 | +0.04(+1.23%) |
Oct 13, 2005 | 3.539 | 3.562 | 3.525 | 3.550 | 5,881,039 | +0.00(+0.00%) |
Oct 12, 2005 | 3.576 | 3.611 | 3.534 | 3.550 | 2,847,053 | -0.02(-0.64%) |
Oct 11, 2005 | 3.618 | 3.666 | 3.553 | 3.573 | 4,033,230 | -0.05(-1.27%) |
Oct 10, 2005 | 3.663 | 3.669 | 3.612 | 3.618 | 3,482,626 | -0.05(-1.37%) |
Oct 07, 2005 | 3.663 | 3.688 | 3.622 | 3.669 | 2,970,542 | +0.01(+0.33%) |
Oct 06, 2005 | 3.686 | 3.687 | 3.605 | 3.657 | 4,234,892 | -0.03(-0.80%) |
Oct 05, 2005 | 3.796 | 3.796 | 3.686 | 3.686 | 4,134,061 | -0.12(-3.18%) |
Oct 04, 2005 | 3.892 | 3.893 | 3.800 | 3.807 | 2,879,908 | -0.07(-1.92%) |
Oct 03, 2005 | 3.871 | 3.899 | 3.853 | 3.882 | 2,294,749 | -0.00(-0.03%) |
Sep 30, 2005 | 3.835 | 3.898 | 3.826 | 3.883 | 2,574,017 | +0.05(+1.27%) |
Sep 29, 2005 | 3.821 | 3.841 | 3.784 | 3.835 | 3,738,669 | +0.01(+0.36%) |
Sep 28, 2005 | 3.879 | 3.882 | 3.811 | 3.821 | 2,542,861 | -0.04(-1.12%) |
Sep 27, 2005 | 3.858 | 3.887 | 3.838 | 3.864 | 3,452,604 | +0.00(+0.09%) |
Sep 26, 2005 | 3.812 | 3.894 | 3.795 | 3.861 | 8,285,117 | -0.10(-2.53%) |
Sep 23, 2005 | 3.951 | 3.979 | 3.911 | 3.961 | 2,447,695 | +0.01(+0.20%) |
Sep 22, 2005 | 3.982 | 3.991 | 3.912 | 3.953 | 2,415,406 | -0.03(-0.76%) |
Sep 21, 2005 | 3.941 | 4.031 | 3.928 | 3.983 | 3,724,507 | +0.04(+0.96%) |
Sep 20, 2005 | 4.001 | 4.017 | 3.925 | 3.946 | 3,083,835 | -0.06(-1.38%) |
Sep 19, 2005 | 4.070 | 4.072 | 3.962 | 4.001 | 2,464,689 | -0.06(-1.49%) |
Sep 16, 2005 | 4.007 | 4.065 | 4.001 | 4.061 | 3,765,292 | +0.08(+2.02%) |
Sep 15, 2005 | 4.007 | 4.025 | 3.972 | 3.981 | 1,207,703 | -0.02(-0.53%) |
Sep 14, 2005 | 4.056 | 4.056 | 3.989 | 4.002 | 2,209,213 | -0.07(-1.66%) |
Sep 13, 2005 | 4.134 | 4.134 | 3.994 | 4.070 | 3,438,442 | -0.05(-1.10%) |
Sep 12, 2005 | 3.925 | 4.143 | 3.925 | 4.115 | 8,349,694 | +0.20(+5.14%) |
Sep 09, 2005 | 3.905 | 3.920 | 3.867 | 3.914 | 1,717,521 | +0.01(+0.21%) |
Sep 08, 2005 | 3.952 | 3.956 | 3.896 | 3.905 | 3,601,018 | -0.05(-1.19%) |
Sep 07, 2005 | 3.870 | 3.955 | 3.842 | 3.953 | 3,633,873 | +0.09(+2.25%) |
Sep 06, 2005 | 3.811 | 3.873 | 3.804 | 3.866 | 2,097,053 | +0.06(+1.65%) |
Sep 02, 2005 | 3.828 | 3.831 | 3.782 | 3.803 | 2,004,153 | -0.01(-0.31%) |