Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.434 | 4.453 | 4.368 | 4.400 | 372,948 | -0.00(-0.08%) |
Nov 29, 2005 | 4.388 | 4.411 | 4.377 | 4.404 | 314,336 | +0.07(+1.65%) |
Nov 28, 2005 | 4.425 | 4.425 | 4.312 | 4.332 | 182,783 | -0.10(-2.16%) |
Nov 25, 2005 | 4.434 | 4.438 | 4.390 | 4.428 | 92,043 | +0.02(+0.52%) |
Nov 23, 2005 | 4.381 | 4.405 | 4.381 | 4.405 | 117,658 | +0.04(+0.90%) |
Nov 22, 2005 | 4.349 | 4.381 | 4.338 | 4.366 | 237,488 | +0.03(+0.66%) |
Nov 21, 2005 | 4.389 | 4.392 | 4.329 | 4.337 | 240,093 | -0.04(-1.00%) |
Nov 18, 2005 | 4.393 | 4.404 | 4.358 | 4.381 | 369,909 | -0.02(-0.47%) |
Nov 17, 2005 | 4.352 | 4.404 | 4.352 | 4.402 | 822,744 | +0.05(+1.24%) |
Nov 16, 2005 | 4.376 | 4.428 | 4.303 | 4.347 | 1,159,656 | -0.03(-0.66%) |
Nov 15, 2005 | 4.525 | 4.528 | 4.367 | 4.376 | 331,268 | -0.15(-3.28%) |
Nov 14, 2005 | 4.548 | 4.548 | 4.504 | 4.525 | 220,122 | -0.03(-0.73%) |
Nov 11, 2005 | 4.564 | 4.565 | 4.528 | 4.558 | 237,054 | +0.01(+0.13%) |
Nov 10, 2005 | 4.605 | 4.617 | 4.526 | 4.552 | 145,445 | -0.03(-0.70%) |
Nov 09, 2005 | 4.587 | 4.602 | 4.512 | 4.585 | 224,897 | +0.00(+0.10%) |
Nov 08, 2005 | 4.615 | 4.619 | 4.509 | 4.580 | 331,702 | -0.06(-1.27%) |
Nov 07, 2005 | 4.669 | 4.669 | 4.631 | 4.639 | 194,506 | -0.04(-0.84%) |
Nov 04, 2005 | 4.638 | 4.693 | 4.627 | 4.678 | 288,286 | +0.02(+0.37%) |
Nov 03, 2005 | 4.702 | 4.740 | 4.643 | 4.661 | 529,248 | +0.00(+0.00%) |
Nov 02, 2005 | 4.564 | 4.662 | 4.554 | 4.661 | 552,258 | +0.09(+2.04%) |
Nov 01, 2005 | 4.558 | 4.579 | 4.495 | 4.567 | 289,154 | +0.01(+0.33%) |
Oct 31, 2005 | 4.588 | 4.605 | 4.535 | 4.552 | 257,460 | -0.02(-0.38%) |
Oct 28, 2005 | 4.579 | 4.636 | 4.563 | 4.570 | 603,056 | -0.01(-0.15%) |
Oct 27, 2005 | 4.641 | 4.658 | 4.550 | 4.577 | 264,841 | -0.05(-1.10%) |
Oct 26, 2005 | 4.710 | 4.710 | 4.608 | 4.627 | 540,536 | -0.03(-0.57%) |
Oct 25, 2005 | 4.714 | 4.714 | 4.529 | 4.654 | 773,249 | -0.07(-1.49%) |
Oct 24, 2005 | 4.592 | 4.724 | 4.592 | 4.724 | 313,901 | +0.13(+2.91%) |
Oct 21, 2005 | 4.622 | 4.680 | 4.574 | 4.590 | 357,318 | -0.03(-0.67%) |
Oct 20, 2005 | 4.657 | 4.737 | 4.605 | 4.622 | 263,104 | -0.04(-0.89%) |
Oct 19, 2005 | 4.683 | 4.684 | 4.548 | 4.663 | 147,616 | -0.03(-0.64%) |
Oct 18, 2005 | 4.651 | 4.708 | 4.601 | 4.693 | 268,314 | +0.02(+0.37%) |
Oct 17, 2005 | 4.607 | 4.688 | 4.541 | 4.676 | 351,674 | +0.08(+1.83%) |
Oct 14, 2005 | 4.607 | 4.609 | 4.529 | 4.592 | 247,908 | -0.01(-0.13%) |
Oct 13, 2005 | 4.710 | 4.710 | 4.563 | 4.597 | 565,718 | -0.13(-2.75%) |
Oct 12, 2005 | 4.748 | 4.787 | 4.723 | 4.727 | 227,502 | +0.04(+0.88%) |
Oct 11, 2005 | 4.739 | 4.739 | 4.685 | 4.686 | 168,890 | -0.06(-1.26%) |
Oct 10, 2005 | 4.931 | 4.748 | 4.676 | 4.746 | 143,274 | +0.04(+0.83%) |
Oct 07, 2005 | 4.669 | 4.744 | 4.669 | 4.707 | 197,979 | +0.06(+1.24%) |
Oct 06, 2005 | 4.707 | 4.718 | 4.611 | 4.649 | 262,236 | -0.06(-1.32%) |
Oct 05, 2005 | 4.822 | 4.833 | 4.684 | 4.711 | 313,467 | -0.11(-2.29%) |
Oct 04, 2005 | 4.877 | 4.883 | 4.803 | 4.822 | 367,738 | +0.04(+0.94%) |
Oct 03, 2005 | 4.699 | 4.784 | 4.656 | 4.777 | 544,878 | +0.23(+5.15%) |
Sep 30, 2005 | 4.632 | 4.635 | 4.535 | 4.543 | 376,855 | -0.04(-0.98%) |
Sep 29, 2005 | 4.615 | 4.653 | 4.567 | 4.588 | 1,402,789 | -0.01(-0.30%) |
Sep 28, 2005 | 4.685 | 4.700 | 4.578 | 4.602 | 1,203,941 | -0.09(-1.82%) |
Sep 27, 2005 | 4.683 | 4.721 | 4.654 | 4.687 | 410,286 | +0.00(+0.05%) |
Sep 26, 2005 | 4.673 | 4.731 | 4.595 | 4.685 | 610,437 | +0.02(+0.42%) |
Sep 23, 2005 | 4.665 | 4.716 | 4.557 | 4.665 | 1,714,520 | +0.04(+0.95%) |
Sep 22, 2005 | 4.673 | 4.673 | 4.544 | 4.622 | 725,925 | -0.03(-0.72%) |
Sep 21, 2005 | 4.711 | 4.715 | 4.549 | 4.655 | 403,340 | -0.04(-0.91%) |
Sep 20, 2005 | 4.689 | 4.738 | 4.671 | 4.698 | 277,431 | -0.01(-0.22%) |
Sep 19, 2005 | 4.722 | 4.730 | 4.696 | 4.708 | 186,691 | -0.01(-0.29%) |
Sep 16, 2005 | 4.722 | 4.733 | 4.661 | 4.722 | 817,534 | +0.05(+0.99%) |
Sep 15, 2005 | 4.650 | 4.716 | 4.648 | 4.676 | 437,639 | +0.01(+0.25%) |
Sep 14, 2005 | 4.600 | 4.665 | 4.596 | 4.664 | 258,328 | +0.06(+1.40%) |
Sep 13, 2005 | 4.537 | 4.641 | 4.537 | 4.600 | 239,659 | +0.09(+1.89%) |
Sep 12, 2005 | 4.472 | 4.518 | 4.446 | 4.514 | 217,517 | +0.04(+0.80%) |
Sep 09, 2005 | 4.402 | 4.479 | 4.402 | 4.479 | 278,300 | +0.08(+1.86%) |
Sep 08, 2005 | 4.475 | 4.475 | 4.365 | 4.397 | 237,488 | -0.06(-1.27%) |
Sep 07, 2005 | 4.370 | 4.466 | 4.370 | 4.453 | 270,919 | +0.09(+2.09%) |
Sep 06, 2005 | 4.276 | 4.366 | 4.276 | 4.362 | 349,937 | +0.08(+1.94%) |
Sep 02, 2005 | 4.244 | 4.298 | 4.236 | 4.279 | 290,891 | -0.01(-0.24%) |