Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.285 | 3.323 | 3.263 | 3.269 | 1,980,194 | -0.04(-1.33%) |
Nov 29, 2005 | 3.298 | 3.332 | 3.297 | 3.313 | 1,463,208 | +0.02(+0.46%) |
Nov 28, 2005 | 3.305 | 3.313 | 3.266 | 3.298 | 1,178,284 | -0.03(-0.87%) |
Nov 25, 2005 | 3.391 | 3.396 | 3.317 | 3.327 | 537,073 | -0.07(-2.04%) |
Nov 23, 2005 | 3.362 | 3.434 | 3.355 | 3.396 | 784,994 | +0.01(+0.15%) |
Nov 22, 2005 | 3.357 | 3.424 | 3.357 | 3.391 | 1,565,759 | +0.04(+1.13%) |
Nov 21, 2005 | 3.279 | 3.360 | 3.270 | 3.353 | 1,409,818 | +0.08(+2.39%) |
Nov 18, 2005 | 3.242 | 3.308 | 3.242 | 3.275 | 1,549,901 | +0.03(+1.01%) |
Nov 17, 2005 | 3.172 | 3.253 | 3.165 | 3.242 | 1,884,514 | +0.10(+3.05%) |
Nov 16, 2005 | 3.189 | 3.194 | 3.134 | 3.147 | 1,653,509 | -0.04(-1.34%) |
Nov 15, 2005 | 3.177 | 3.246 | 3.167 | 3.189 | 2,755,673 | +0.01(+0.20%) |
Nov 14, 2005 | 3.241 | 3.245 | 3.174 | 3.183 | 3,035,839 | -0.08(-2.44%) |
Nov 11, 2005 | 3.265 | 3.294 | 3.232 | 3.263 | 4,330,948 | -0.02(-0.46%) |
Nov 10, 2005 | 3.279 | 3.405 | 3.184 | 3.278 | 9,239,145 | -0.29(-8.00%) |
Nov 09, 2005 | 3.569 | 3.618 | 3.553 | 3.563 | 1,748,132 | -0.02(-0.53%) |
Nov 08, 2005 | 3.618 | 3.618 | 3.516 | 3.582 | 2,666,866 | -0.07(-1.93%) |
Nov 07, 2005 | 3.831 | 3.845 | 3.652 | 3.652 | 2,844,481 | -0.18(-4.67%) |
Nov 04, 2005 | 3.834 | 3.844 | 3.790 | 3.831 | 1,478,009 | +0.01(+0.30%) |
Nov 03, 2005 | 3.815 | 3.860 | 3.783 | 3.820 | 1,707,428 | +0.02(+0.60%) |
Nov 02, 2005 | 3.737 | 3.801 | 3.720 | 3.797 | 1,351,670 | +0.06(+1.62%) |
Nov 01, 2005 | 3.720 | 3.747 | 3.669 | 3.737 | 1,662,496 | +0.04(+1.13%) |
Oct 31, 2005 | 3.672 | 3.720 | 3.645 | 3.695 | 1,674,125 | +0.04(+1.03%) |
Oct 28, 2005 | 3.544 | 3.662 | 3.544 | 3.657 | 1,206,301 | +0.12(+3.53%) |
Oct 27, 2005 | 3.575 | 3.575 | 3.493 | 3.532 | 962,080 | -0.05(-1.41%) |
Oct 26, 2005 | 3.659 | 3.672 | 3.577 | 3.583 | 1,143,924 | -0.08(-2.14%) |
Oct 25, 2005 | 3.695 | 3.695 | 3.529 | 3.661 | 1,459,507 | -0.03(-0.75%) |
Oct 24, 2005 | 3.638 | 3.689 | 3.628 | 3.689 | 1,247,533 | +0.06(+1.74%) |
Oct 21, 2005 | 3.519 | 3.686 | 3.511 | 3.626 | 1,783,020 | +0.12(+3.42%) |
Oct 20, 2005 | 3.569 | 3.594 | 3.491 | 3.506 | 852,657 | -0.06(-1.66%) |
Oct 19, 2005 | 3.468 | 3.569 | 3.425 | 3.565 | 2,162,038 | +0.09(+2.61%) |
Oct 18, 2005 | 3.461 | 3.493 | 3.423 | 3.474 | 1,390,787 | +0.01(+0.40%) |
Oct 17, 2005 | 3.519 | 3.526 | 3.399 | 3.461 | 1,254,933 | -0.04(-1.26%) |
Oct 14, 2005 | 3.405 | 3.510 | 3.394 | 3.505 | 1,014,413 | +0.10(+2.93%) |
Oct 13, 2005 | 3.437 | 3.457 | 3.328 | 3.405 | 1,212,644 | -0.05(-1.50%) |
Oct 12, 2005 | 3.406 | 3.497 | 3.406 | 3.457 | 1,899,316 | +0.01(+0.29%) |
Oct 11, 2005 | 3.449 | 3.531 | 3.438 | 3.447 | 2,499,823 | -0.01(-0.26%) |
Oct 10, 2005 | 3.462 | 3.478 | 3.414 | 3.456 | 1,442,592 | -0.01(-0.18%) |
Oct 07, 2005 | 3.437 | 3.471 | 3.418 | 3.462 | 947,279 | +0.04(+1.07%) |
Oct 06, 2005 | 3.380 | 3.452 | 3.347 | 3.425 | 1,555,187 | +0.08(+2.26%) |
Oct 05, 2005 | 3.411 | 3.423 | 3.350 | 3.350 | 1,234,317 | -0.08(-2.28%) |
Oct 04, 2005 | 3.438 | 3.485 | 3.428 | 3.428 | 984,811 | -0.01(-0.26%) |
Oct 03, 2005 | 3.452 | 3.497 | 3.408 | 3.437 | 1,010,184 | -0.00(-0.11%) |
Sep 30, 2005 | 4.975 | 3.443 | 3.313 | 3.440 | 3,614,674 | +0.13(+3.88%) |
Sep 29, 2005 | 3.253 | 3.313 | 3.184 | 3.312 | 1,639,237 | +0.07(+2.18%) |
Sep 28, 2005 | 3.234 | 3.273 | 3.168 | 3.241 | 1,012,827 | +0.03(+0.78%) |
Sep 27, 2005 | 3.178 | 3.246 | 3.148 | 3.216 | 965,780 | +0.03(+0.87%) |
Sep 26, 2005 | 3.191 | 3.230 | 3.152 | 3.188 | 1,310,966 | +0.02(+0.72%) |
Sep 23, 2005 | 3.165 | 3.241 | 3.096 | 3.165 | 1,295,637 | +0.06(+1.91%) |
Sep 22, 2005 | 3.096 | 3.124 | 3.056 | 3.106 | 1,483,824 | +0.03(+0.98%) |
Sep 21, 2005 | 3.184 | 3.184 | 3.052 | 3.076 | 1,347,441 | -0.13(-4.01%) |
Sep 20, 2005 | 3.275 | 3.282 | 3.197 | 3.205 | 798,738 | -0.06(-1.78%) |
Sep 19, 2005 | 3.276 | 3.298 | 3.253 | 3.263 | 512,228 | -0.02(-0.69%) |
Sep 16, 2005 | 3.285 | 3.321 | 3.265 | 3.285 | 1,979,137 | +0.02(+0.58%) |
Sep 15, 2005 | 3.258 | 3.303 | 3.245 | 3.266 | 573,548 | +0.01(+0.27%) |
Sep 14, 2005 | 3.318 | 3.329 | 3.230 | 3.258 | 931,420 | -0.05(-1.45%) |
Sep 13, 2005 | 3.329 | 3.346 | 3.294 | 3.305 | 566,147 | -0.04(-1.24%) |
Sep 12, 2005 | 3.369 | 3.393 | 3.343 | 3.347 | 545,002 | -0.01(-0.41%) |
Sep 09, 2005 | 3.333 | 3.361 | 3.319 | 3.361 | 549,760 | +0.03(+0.87%) |
Sep 08, 2005 | 3.332 | 3.379 | 3.288 | 3.332 | 919,262 | +0.00(+0.00%) |
Sep 07, 2005 | 3.323 | 3.334 | 3.294 | 3.332 | 1,582,675 | +0.03(+0.84%) |
Sep 06, 2005 | 3.312 | 3.312 | 3.169 | 3.304 | 2,645,192 | -0.03(-0.76%) |
Sep 02, 2005 | 3.405 | 3.410 | 3.329 | 3.329 | 872,744 | -0.06(-1.64%) |