Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.860 | 5.017 | 4.840 | 4.987 | 1,337,400 | +0.12(+2.40%) |
Nov 29, 2005 | 4.807 | 4.873 | 4.800 | 4.870 | 573,000 | +0.06(+1.32%) |
Nov 28, 2005 | 4.857 | 4.917 | 4.753 | 4.807 | 362,700 | -0.07(-1.50%) |
Nov 25, 2005 | 4.887 | 4.907 | 4.777 | 4.880 | 102,600 | +0.00(+0.07%) |
Nov 23, 2005 | 4.890 | 4.950 | 4.873 | 4.877 | 321,600 | -0.02(-0.41%) |
Nov 22, 2005 | 4.767 | 4.950 | 4.750 | 4.897 | 774,600 | +0.12(+2.58%) |
Nov 21, 2005 | 4.613 | 4.800 | 4.600 | 4.773 | 1,106,700 | +0.19(+4.15%) |
Nov 18, 2005 | 4.637 | 4.657 | 4.553 | 4.583 | 324,000 | +0.01(+0.29%) |
Nov 17, 2005 | 4.530 | 4.617 | 4.533 | 4.570 | 350,400 | +0.04(+0.96%) |
Nov 16, 2005 | 4.577 | 4.600 | 4.500 | 4.527 | 344,700 | -0.05(-1.02%) |
Nov 15, 2005 | 4.560 | 4.663 | 4.543 | 4.573 | 538,200 | +0.01(+0.22%) |
Nov 14, 2005 | 4.567 | 4.583 | 4.473 | 4.563 | 494,100 | -0.01(-0.15%) |
Nov 11, 2005 | 4.663 | 4.663 | 4.570 | 4.570 | 589,500 | -0.10(-2.21%) |
Nov 10, 2005 | 4.533 | 4.673 | 4.520 | 4.673 | 513,600 | +0.12(+2.71%) |
Nov 09, 2005 | 4.593 | 4.647 | 4.543 | 4.550 | 290,400 | -0.06(-1.30%) |
Nov 08, 2005 | 4.583 | 4.633 | 4.550 | 4.610 | 480,000 | +0.00(+0.00%) |
Nov 07, 2005 | 4.640 | 4.697 | 4.603 | 4.610 | 668,700 | -0.03(-0.58%) |
Nov 04, 2005 | 4.677 | 4.677 | 4.533 | 4.637 | 541,800 | -0.05(-1.00%) |
Nov 03, 2005 | 4.667 | 4.750 | 4.657 | 4.683 | 581,700 | +0.04(+0.86%) |
Nov 02, 2005 | 4.450 | 4.660 | 4.447 | 4.643 | 881,700 | +0.21(+4.74%) |
Nov 01, 2005 | 4.267 | 4.450 | 4.267 | 4.433 | 1,335,300 | +0.21(+4.97%) |
Oct 31, 2005 | 4.100 | 4.233 | 4.100 | 4.223 | 1,790,100 | +0.14(+3.43%) |
Oct 28, 2005 | 4.113 | 4.200 | 4.000 | 4.083 | 1,835,400 | -0.03(-0.65%) |
Oct 27, 2005 | 4.720 | 4.720 | 4.000 | 4.110 | 4,701,300 | -1.16(-21.96%) |
Oct 26, 2005 | 5.247 | 5.417 | 5.233 | 5.267 | 743,700 | +0.02(+0.32%) |
Oct 25, 2005 | 5.303 | 5.350 | 5.230 | 5.250 | 414,000 | -0.05(-1.01%) |
Oct 24, 2005 | 5.220 | 5.343 | 5.220 | 5.303 | 431,400 | +0.07(+1.40%) |
Oct 21, 2005 | 5.210 | 5.260 | 5.203 | 5.230 | 226,800 | +0.02(+0.45%) |
Oct 20, 2005 | 5.250 | 5.283 | 5.170 | 5.207 | 545,700 | -0.06(-1.14%) |
Oct 19, 2005 | 5.167 | 5.317 | 5.117 | 5.267 | 505,500 | +0.10(+1.94%) |
Oct 18, 2005 | 5.247 | 5.247 | 5.133 | 5.167 | 688,200 | -0.04(-0.77%) |
Oct 17, 2005 | 5.207 | 5.250 | 5.037 | 5.207 | 483,300 | -0.04(-0.83%) |
Oct 14, 2005 | 5.280 | 5.300 | 5.153 | 5.250 | 530,400 | -0.02(-0.32%) |
Oct 13, 2005 | 5.300 | 5.330 | 5.200 | 5.267 | 512,400 | -0.06(-1.13%) |
Oct 12, 2005 | 5.333 | 5.357 | 5.273 | 5.327 | 797,700 | -0.03(-0.62%) |
Oct 11, 2005 | 5.427 | 5.433 | 5.360 | 5.360 | 538,200 | -0.06(-1.05%) |
Oct 10, 2005 | 5.340 | 5.427 | 5.337 | 5.417 | 671,100 | +0.04(+0.74%) |
Oct 07, 2005 | 5.200 | 5.400 | 5.183 | 5.377 | 538,200 | +0.19(+3.73%) |
Oct 06, 2005 | 5.173 | 5.240 | 5.110 | 5.183 | 496,800 | +0.02(+0.32%) |
Oct 05, 2005 | 5.423 | 5.427 | 5.167 | 5.167 | 316,800 | -0.26(-4.85%) |
Oct 04, 2005 | 5.447 | 5.460 | 5.417 | 5.430 | 601,800 | -0.01(-0.12%) |
Oct 03, 2005 | 5.460 | 5.500 | 5.417 | 5.437 | 739,500 | -0.02(-0.37%) |
Sep 30, 2005 | 5.500 | 5.520 | 5.400 | 5.457 | 295,200 | -0.04(-0.79%) |
Sep 29, 2005 | 5.450 | 5.533 | 5.421 | 5.500 | 341,700 | +0.05(+0.92%) |
Sep 28, 2005 | 5.480 | 5.527 | 5.410 | 5.450 | 637,800 | -0.03(-0.49%) |
Sep 27, 2005 | 5.543 | 5.567 | 5.433 | 5.477 | 1,359,900 | -0.06(-1.02%) |
Sep 26, 2005 | 5.563 | 5.723 | 5.487 | 5.533 | 508,200 | +0.00(+0.06%) |
Sep 23, 2005 | 5.530 | 5.557 | 5.377 | 5.530 | 363,900 | +0.15(+2.72%) |
Sep 22, 2005 | 5.213 | 5.427 | 5.167 | 5.383 | 576,000 | +0.09(+1.64%) |
Sep 21, 2005 | 5.590 | 5.590 | 5.183 | 5.297 | 773,700 | -0.29(-5.25%) |
Sep 20, 2005 | 5.597 | 5.660 | 5.550 | 5.590 | 984,000 | +0.00(+0.06%) |
Sep 19, 2005 | 5.747 | 5.750 | 5.577 | 5.587 | 612,600 | -0.21(-3.62%) |
Sep 16, 2005 | 5.800 | 5.827 | 5.697 | 5.797 | 465,900 | +0.04(+0.69%) |
Sep 15, 2005 | 5.840 | 5.850 | 5.703 | 5.757 | 264,300 | -0.11(-1.82%) |
Sep 14, 2005 | 5.903 | 5.903 | 5.847 | 5.863 | 429,300 | -0.03(-0.57%) |
Sep 13, 2005 | 5.900 | 5.923 | 5.840 | 5.897 | 315,900 | -0.02(-0.39%) |
Sep 12, 2005 | 5.813 | 5.967 | 5.807 | 5.920 | 572,700 | +0.14(+2.42%) |
Sep 09, 2005 | 5.723 | 5.780 | 5.717 | 5.780 | 451,200 | +0.08(+1.34%) |
Sep 08, 2005 | 5.730 | 5.730 | 5.650 | 5.703 | 201,600 | -0.03(-0.47%) |
Sep 07, 2005 | 5.670 | 5.813 | 5.670 | 5.730 | 590,400 | +0.10(+1.72%) |
Sep 06, 2005 | 5.507 | 5.697 | 5.493 | 5.633 | 1,052,700 | +0.13(+2.36%) |
Sep 02, 2005 | 5.583 | 5.583 | 5.477 | 5.503 | 303,000 | -0.08(-1.43%) |