Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.132 | 3.175 | 3.026 | 3.175 | 5,126 | +0.05(+1.53%) |
Nov 29, 2005 | 2.985 | 3.286 | 2.985 | 3.127 | 7,061 | +0.07(+2.44%) |
Nov 28, 2005 | 3.020 | 3.185 | 3.001 | 3.052 | 28,243 | -0.03(-1.03%) |
Nov 25, 2005 | 3.137 | 3.171 | 3.021 | 3.084 | 12,793 | -0.12(-3.67%) |
Nov 23, 2005 | 3.191 | 3.292 | 3.191 | 3.202 | 18,680 | -0.07(-2.10%) |
Nov 22, 2005 | 3.403 | 3.441 | 3.180 | 3.270 | 38,127 | -0.13(-3.76%) |
Nov 21, 2005 | 3.366 | 3.446 | 3.196 | 3.398 | 11,683 | +0.13(+4.07%) |
Nov 18, 2005 | 3.260 | 3.324 | 3.209 | 3.265 | 11,047 | -0.05(-1.44%) |
Nov 17, 2005 | 3.244 | 3.558 | 3.116 | 3.313 | 73,922 | +0.04(+1.30%) |
Nov 16, 2005 | 3.345 | 3.504 | 3.270 | 3.270 | 10,337 | +0.07(+2.16%) |
Nov 15, 2005 | 3.270 | 3.595 | 3.201 | 3.201 | 13,806 | -0.12(-3.53%) |
Nov 14, 2005 | 3.111 | 3.318 | 3.111 | 3.318 | 62,082 | +0.09(+2.80%) |
Nov 11, 2005 | 3.568 | 3.568 | 3.191 | 3.228 | 21,059 | -0.17(-5.01%) |
Nov 10, 2005 | 3.191 | 3.770 | 3.095 | 3.398 | 269,317 | -0.47(-12.10%) |
Nov 09, 2005 | 3.616 | 3.972 | 3.611 | 3.866 | 105,891 | +0.26(+7.07%) |
Nov 08, 2005 | 3.589 | 3.621 | 3.589 | 3.611 | 23,145 | +0.04(+1.19%) |
Nov 07, 2005 | 3.563 | 3.589 | 3.377 | 3.568 | 59,839 | +0.14(+4.03%) |
Nov 04, 2005 | 3.510 | 3.510 | 3.430 | 3.430 | 5,208 | -0.05(-1.38%) |
Nov 03, 2005 | 3.691 | 3.691 | 3.430 | 3.478 | 5,641 | -0.01(-0.15%) |
Nov 02, 2005 | 3.457 | 3.691 | 3.430 | 3.483 | 28,169 | +0.05(+1.55%) |
Nov 01, 2005 | 3.355 | 3.623 | 3.355 | 3.430 | 20,403 | +0.01(+0.16%) |
Oct 31, 2005 | 3.122 | 3.499 | 3.122 | 3.425 | 32,169 | +0.12(+3.54%) |
Oct 28, 2005 | 3.510 | 3.510 | 3.212 | 3.308 | 33,521 | -0.04(-1.27%) |
Oct 27, 2005 | 3.563 | 3.685 | 3.324 | 3.350 | 38,832 | -0.20(-5.55%) |
Oct 26, 2005 | 3.536 | 3.563 | 3.536 | 3.547 | 12,260 | +0.01(+0.30%) |
Oct 25, 2005 | 3.691 | 3.691 | 3.393 | 3.536 | 10,340 | -0.12(-3.34%) |
Oct 24, 2005 | 3.691 | 3.691 | 3.504 | 3.659 | 47,132 | +0.23(+6.67%) |
Oct 21, 2005 | 3.589 | 3.589 | 3.256 | 3.430 | 11,141 | +0.04(+1.27%) |
Oct 20, 2005 | 3.457 | 3.457 | 3.191 | 3.387 | 10,602 | +0.05(+1.58%) |
Oct 19, 2005 | 3.324 | 3.457 | 3.307 | 3.334 | 13,893 | +0.10(+2.96%) |
Oct 18, 2005 | 3.377 | 3.457 | 3.111 | 3.239 | 24,074 | -0.12(-3.64%) |
Oct 17, 2005 | 3.318 | 3.371 | 3.265 | 3.361 | 34,307 | +0.17(+5.33%) |
Oct 14, 2005 | 3.377 | 3.377 | 3.095 | 3.191 | 11,094 | -0.10(-2.91%) |
Oct 13, 2005 | 3.111 | 3.286 | 3.058 | 3.286 | 16,836 | +0.06(+1.81%) |
Oct 12, 2005 | 3.377 | 3.377 | 3.111 | 3.228 | 8,902 | -0.10(-3.04%) |
Oct 11, 2005 | 3.451 | 3.451 | 3.191 | 3.329 | 33,482 | +0.01(+0.16%) |
Oct 10, 2005 | 3.446 | 3.446 | 3.270 | 3.324 | 13,265 | +0.06(+1.79%) |
Oct 07, 2005 | 3.297 | 3.302 | 3.122 | 3.265 | 18,084 | -0.03(-0.97%) |
Oct 06, 2005 | 3.350 | 3.350 | 3.260 | 3.297 | 33,094 | +0.00(+0.00%) |
Oct 05, 2005 | 3.451 | 3.451 | 3.297 | 3.297 | 3,196 | +0.00(+0.00%) |
Oct 04, 2005 | 3.111 | 3.324 | 3.111 | 3.297 | 21,482 | +0.05(+1.64%) |
Oct 03, 2005 | 3.254 | 3.313 | 3.244 | 3.244 | 7,300 | +0.05(+1.50%) |
Sep 30, 2005 | 3.270 | 3.270 | 2.930 | 3.196 | 14,944 | +0.01(+0.17%) |
Sep 29, 2005 | 3.313 | 3.313 | 3.137 | 3.191 | 13,374 | +0.10(+3.25%) |
Sep 28, 2005 | 3.308 | 3.308 | 3.090 | 3.090 | 3,761 | -0.14(-4.42%) |
Sep 27, 2005 | 3.244 | 3.244 | 3.031 | 3.233 | 16,189 | +0.09(+2.70%) |
Sep 26, 2005 | 3.170 | 3.220 | 3.116 | 3.148 | 9,421 | -0.07(-2.31%) |
Sep 23, 2005 | 3.223 | 3.239 | 3.164 | 3.223 | 19,481 | +0.03(+1.00%) |
Sep 22, 2005 | 3.164 | 3.209 | 3.132 | 3.191 | 13,748 | +0.04(+1.18%) |
Sep 21, 2005 | 3.137 | 3.217 | 3.037 | 3.153 | 33,320 | +0.07(+2.24%) |
Sep 20, 2005 | 3.058 | 3.137 | 3.031 | 3.084 | 31,355 | +0.04(+1.22%) |
Sep 19, 2005 | 3.106 | 3.137 | 3.039 | 3.047 | 35,878 | +0.00(+0.00%) |
Sep 16, 2005 | 2.941 | 3.111 | 2.930 | 3.047 | 15,121 | +0.07(+2.32%) |
Sep 15, 2005 | 3.031 | 3.036 | 2.967 | 2.978 | 18,470 | -0.01(-0.18%) |
Sep 14, 2005 | 2.930 | 3.079 | 2.930 | 2.983 | 14,291 | -0.04(-1.41%) |
Sep 13, 2005 | 3.031 | 3.058 | 2.946 | 3.026 | 13,453 | +0.05(+1.61%) |
Sep 12, 2005 | 2.999 | 3.031 | 2.930 | 2.978 | 21,475 | -0.03(-0.88%) |
Sep 09, 2005 | 2.935 | 3.111 | 2.935 | 3.005 | 12,202 | +0.08(+2.73%) |
Sep 08, 2005 | 2.962 | 2.983 | 2.925 | 2.925 | 11,132 | -0.03(-0.90%) |
Sep 07, 2005 | 2.994 | 3.063 | 2.951 | 2.951 | 24,570 | -0.16(-5.13%) |
Sep 06, 2005 | 3.249 | 3.276 | 3.100 | 3.111 | 5,265 | -0.17(-5.32%) |
Sep 02, 2005 | 3.058 | 3.286 | 3.058 | 3.286 | 21,614 | +0.16(+5.08%) |