Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.712 | 4.736 | 4.705 | 4.712 | 2,026,797 | +0.01(+0.13%) |
Nov 29, 2005 | 4.656 | 4.735 | 4.656 | 4.705 | 1,921,282 | +0.06(+1.24%) |
Nov 28, 2005 | 4.692 | 4.692 | 4.609 | 4.648 | 3,032,861 | -0.03(-0.68%) |
Nov 25, 2005 | 4.681 | 4.704 | 4.650 | 4.680 | 1,045,561 | +0.01(+0.30%) |
Nov 23, 2005 | 4.710 | 4.827 | 4.636 | 4.665 | 4,762,298 | +0.21(+4.63%) |
Nov 22, 2005 | 4.342 | 4.478 | 4.338 | 4.459 | 2,005,356 | +0.10(+2.19%) |
Nov 21, 2005 | 4.329 | 4.373 | 4.271 | 4.363 | 4,214,408 | +0.00(+0.08%) |
Nov 18, 2005 | 4.373 | 4.393 | 4.325 | 4.360 | 2,170,118 | -0.00(-0.04%) |
Nov 17, 2005 | 4.350 | 4.386 | 4.343 | 4.362 | 2,124,978 | -0.01(-0.22%) |
Nov 16, 2005 | 4.403 | 4.413 | 4.346 | 4.371 | 1,357,593 | -0.04(-0.94%) |
Nov 15, 2005 | 4.405 | 4.439 | 4.351 | 4.413 | 2,096,765 | +0.00(+0.10%) |
Nov 14, 2005 | 4.497 | 4.502 | 4.404 | 4.408 | 2,601,207 | -0.16(-3.44%) |
Nov 11, 2005 | 4.558 | 4.581 | 4.511 | 4.565 | 1,240,228 | +0.03(+0.66%) |
Nov 10, 2005 | 4.479 | 4.535 | 4.414 | 4.535 | 1,375,085 | +0.05(+1.19%) |
Nov 09, 2005 | 4.436 | 4.512 | 4.424 | 4.482 | 841,865 | +0.05(+1.04%) |
Nov 08, 2005 | 4.418 | 4.493 | 4.418 | 4.436 | 1,740,721 | -0.07(-1.48%) |
Nov 07, 2005 | 4.541 | 4.575 | 4.473 | 4.502 | 1,810,124 | -0.07(-1.45%) |
Nov 04, 2005 | 4.541 | 4.584 | 4.484 | 4.569 | 1,739,593 | +0.02(+0.41%) |
Nov 03, 2005 | 4.674 | 4.712 | 4.543 | 4.550 | 3,983,064 | -0.28(-5.83%) |
Nov 02, 2005 | 4.785 | 4.853 | 4.756 | 4.832 | 1,082,802 | -0.01(-0.16%) |
Nov 01, 2005 | 4.847 | 4.871 | 4.758 | 4.840 | 918,604 | +0.02(+0.33%) |
Oct 31, 2005 | 4.785 | 4.858 | 4.778 | 4.824 | 975,029 | +0.09(+1.79%) |
Oct 28, 2005 | 4.683 | 4.750 | 4.653 | 4.739 | 1,073,774 | +0.15(+3.20%) |
Oct 27, 2005 | 4.635 | 4.675 | 4.572 | 4.592 | 1,022,427 | -0.05(-1.07%) |
Oct 26, 2005 | 4.642 | 4.741 | 4.620 | 4.642 | 763,434 | +0.01(+0.13%) |
Oct 25, 2005 | 4.709 | 4.752 | 4.599 | 4.635 | 1,213,144 | -0.07(-1.56%) |
Oct 24, 2005 | 4.614 | 4.727 | 4.614 | 4.709 | 1,306,810 | +0.14(+3.00%) |
Oct 21, 2005 | 4.584 | 4.618 | 4.537 | 4.572 | 1,071,517 | +0.02(+0.51%) |
Oct 20, 2005 | 4.549 | 4.647 | 4.535 | 4.548 | 1,237,407 | +0.01(+0.27%) |
Oct 19, 2005 | 4.499 | 4.542 | 4.483 | 4.536 | 927,068 | +0.04(+0.81%) |
Oct 18, 2005 | 4.545 | 4.580 | 4.500 | 4.500 | 1,662,290 | -0.02(-0.51%) |
Oct 17, 2005 | 4.504 | 4.526 | 4.472 | 4.523 | 1,309,632 | +0.02(+0.41%) |
Oct 14, 2005 | 4.541 | 4.556 | 4.486 | 4.504 | 1,462,544 | -0.01(-0.29%) |
Oct 13, 2005 | 4.506 | 4.537 | 4.472 | 4.517 | 1,237,971 | +0.02(+0.51%) |
Oct 12, 2005 | 4.587 | 4.592 | 4.461 | 4.494 | 2,512,055 | -0.12(-2.69%) |
Oct 11, 2005 | 4.601 | 4.649 | 4.569 | 4.618 | 1,797,711 | +0.02(+0.39%) |
Oct 10, 2005 | 4.696 | 4.696 | 4.578 | 4.601 | 1,292,140 | -0.09(-1.87%) |
Oct 07, 2005 | 4.665 | 4.717 | 4.659 | 4.689 | 955,280 | +0.04(+0.82%) |
Oct 06, 2005 | 4.713 | 4.717 | 4.598 | 4.650 | 1,792,068 | -0.06(-1.33%) |
Oct 05, 2005 | 4.899 | 4.899 | 4.690 | 4.713 | 1,883,477 | -0.21(-4.21%) |
Oct 04, 2005 | 5.008 | 5.056 | 4.916 | 4.921 | 643,248 | -0.08(-1.68%) |
Oct 03, 2005 | 5.078 | 5.086 | 4.981 | 5.005 | 1,094,651 | -0.07(-1.29%) |
Sep 30, 2005 | 4.974 | 5.072 | 4.945 | 5.070 | 1,010,013 | +0.12(+2.40%) |
Sep 29, 2005 | 4.970 | 4.972 | 4.876 | 4.952 | 1,364,364 | -0.03(-0.55%) |
Sep 28, 2005 | 4.995 | 5.042 | 4.943 | 4.979 | 1,031,455 | -0.01(-0.27%) |
Sep 27, 2005 | 4.972 | 4.997 | 4.897 | 4.992 | 1,460,287 | +0.02(+0.43%) |
Sep 26, 2005 | 4.990 | 4.998 | 4.930 | 4.971 | 973,336 | +0.01(+0.11%) |
Sep 23, 2005 | 4.966 | 4.991 | 4.926 | 4.966 | 807,446 | -0.00(-0.07%) |
Sep 22, 2005 | 4.881 | 4.989 | 4.852 | 4.969 | 1,458,030 | +0.07(+1.36%) |
Sep 21, 2005 | 4.978 | 4.978 | 4.794 | 4.903 | 2,194,945 | -0.08(-1.51%) |
Sep 20, 2005 | 5.110 | 5.140 | 4.934 | 4.978 | 1,816,895 | -0.11(-2.19%) |
Sep 19, 2005 | 5.131 | 5.146 | 5.086 | 5.090 | 1,006,627 | -0.05(-0.97%) |
Sep 16, 2005 | 5.112 | 5.157 | 5.107 | 5.140 | 1,173,082 | +0.04(+0.73%) |
Sep 15, 2005 | 5.234 | 5.241 | 5.091 | 5.102 | 993,085 | -0.11(-2.11%) |
Sep 14, 2005 | 5.219 | 5.230 | 5.179 | 5.212 | 1,057,410 | -0.01(-0.14%) |
Sep 13, 2005 | 5.218 | 5.250 | 5.202 | 5.219 | 1,518,969 | +0.00(+0.05%) |
Sep 12, 2005 | 5.192 | 5.220 | 5.141 | 5.217 | 1,291,011 | +0.01(+0.14%) |
Sep 09, 2005 | 5.157 | 5.213 | 5.157 | 5.210 | 1,083,366 | +0.07(+1.45%) |
Sep 08, 2005 | 5.124 | 5.155 | 5.106 | 5.135 | 653,405 | +0.01(+0.22%) |
Sep 07, 2005 | 5.095 | 5.140 | 5.069 | 5.124 | 870,642 | +0.05(+0.98%) |
Sep 06, 2005 | 5.060 | 5.081 | 5.039 | 5.074 | 602,622 | +0.05(+1.08%) |
Sep 02, 2005 | 5.104 | 5.109 | 4.989 | 5.020 | 912,961 | -0.06(-1.20%) |