Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.870 | 4.918 | 4.755 | 4.879 | 969,250 | -0.03(-0.60%) |
Nov 29, 2005 | 4.809 | 4.911 | 4.802 | 4.909 | 398,885 | +0.09(+1.86%) |
Nov 28, 2005 | 4.918 | 4.983 | 4.777 | 4.819 | 841,974 | -0.10(-2.06%) |
Nov 25, 2005 | 4.968 | 4.968 | 4.899 | 4.920 | 77,584 | -0.03(-0.70%) |
Nov 23, 2005 | 4.965 | 4.974 | 4.919 | 4.955 | 385,831 | +0.01(+0.21%) |
Nov 22, 2005 | 4.965 | 4.991 | 4.934 | 4.945 | 681,972 | -0.06(-1.13%) |
Nov 21, 2005 | 4.878 | 5.030 | 4.788 | 5.001 | 1,420,102 | +0.09(+1.77%) |
Nov 18, 2005 | 4.886 | 4.919 | 4.820 | 4.914 | 1,415,191 | +0.06(+1.29%) |
Nov 17, 2005 | 4.865 | 4.930 | 4.824 | 4.851 | 2,374,309 | -0.21(-4.08%) |
Nov 16, 2005 | 5.019 | 5.066 | 4.986 | 5.057 | 911,430 | +0.04(+0.89%) |
Nov 15, 2005 | 5.087 | 5.087 | 4.928 | 5.012 | 1,576,881 | -0.03(-0.63%) |
Nov 14, 2005 | 5.107 | 5.121 | 5.014 | 5.044 | 1,239,079 | -0.01(-0.15%) |
Nov 11, 2005 | 4.901 | 5.116 | 4.901 | 5.052 | 1,605,702 | +0.11(+2.17%) |
Nov 10, 2005 | 4.846 | 4.948 | 4.736 | 4.945 | 1,413,197 | +0.11(+2.33%) |
Nov 09, 2005 | 4.863 | 4.875 | 4.795 | 4.832 | 856,179 | -0.01(-0.16%) |
Nov 08, 2005 | 4.805 | 4.860 | 4.683 | 4.840 | 1,058,071 | +0.01(+0.27%) |
Nov 07, 2005 | 4.706 | 4.846 | 4.671 | 4.827 | 2,357,917 | +0.15(+3.29%) |
Nov 04, 2005 | 4.870 | 4.870 | 4.616 | 4.673 | 1,594,470 | -0.07(-1.46%) |
Nov 03, 2005 | 4.833 | 4.899 | 4.704 | 4.742 | 4,033,372 | -0.11(-2.27%) |
Nov 02, 2005 | 4.737 | 4.870 | 4.703 | 4.852 | 1,731,566 | +0.20(+4.32%) |
Nov 01, 2005 | 4.558 | 4.753 | 4.543 | 4.651 | 1,848,449 | +0.12(+2.66%) |
Oct 31, 2005 | 4.363 | 4.537 | 4.363 | 4.531 | 1,176,370 | +0.17(+4.00%) |
Oct 28, 2005 | 4.179 | 4.368 | 4.179 | 4.357 | 1,136,396 | +0.17(+4.10%) |
Oct 27, 2005 | 4.351 | 4.351 | 4.176 | 4.185 | 544,151 | -0.14(-3.17%) |
Oct 26, 2005 | 4.416 | 4.422 | 4.225 | 4.322 | 803,822 | -0.07(-1.66%) |
Oct 25, 2005 | 4.365 | 4.438 | 4.288 | 4.395 | 1,083,341 | +0.04(+0.97%) |
Oct 24, 2005 | 4.275 | 4.375 | 4.275 | 4.353 | 1,251,409 | +0.11(+2.63%) |
Oct 21, 2005 | 4.123 | 4.368 | 4.123 | 4.242 | 2,345,519 | +0.18(+4.54%) |
Oct 20, 2005 | 4.153 | 4.182 | 3.969 | 4.057 | 844,431 | -0.11(-2.58%) |
Oct 19, 2005 | 4.032 | 4.185 | 3.978 | 4.165 | 608,552 | +0.12(+2.88%) |
Oct 18, 2005 | 4.083 | 4.093 | 3.993 | 4.048 | 379,588 | -0.05(-1.25%) |
Oct 17, 2005 | 4.156 | 4.156 | 4.001 | 4.100 | 452,336 | -0.04(-0.93%) |
Oct 14, 2005 | 4.078 | 4.153 | 4.020 | 4.138 | 438,724 | +0.11(+2.67%) |
Oct 13, 2005 | 4.073 | 4.073 | 3.956 | 4.030 | 459,745 | -0.02(-0.54%) |
Oct 12, 2005 | 4.170 | 4.171 | 4.007 | 4.052 | 749,434 | -0.10(-2.31%) |
Oct 11, 2005 | 4.193 | 4.254 | 4.135 | 4.148 | 873,403 | -0.02(-0.52%) |
Oct 10, 2005 | 4.216 | 4.226 | 4.143 | 4.170 | 321,175 | -0.01(-0.28%) |
Oct 07, 2005 | 4.125 | 4.222 | 4.109 | 4.182 | 416,532 | +0.09(+2.13%) |
Oct 06, 2005 | 4.170 | 4.244 | 4.062 | 4.094 | 1,065,710 | -0.05(-1.14%) |
Oct 05, 2005 | 4.281 | 4.281 | 4.117 | 4.142 | 394,761 | -0.13(-3.03%) |
Oct 04, 2005 | 4.335 | 4.344 | 4.198 | 4.271 | 595,394 | -0.04(-0.86%) |
Oct 03, 2005 | 4.312 | 4.372 | 4.262 | 4.308 | 524,766 | +0.02(+0.48%) |
Sep 30, 2005 | 4.294 | 4.301 | 4.178 | 4.288 | 620,570 | +0.01(+0.27%) |
Sep 29, 2005 | 4.138 | 4.317 | 4.064 | 4.276 | 719,884 | +0.16(+3.86%) |
Sep 28, 2005 | 4.171 | 4.174 | 4.039 | 4.117 | 525,245 | -0.02(-0.40%) |
Sep 27, 2005 | 4.231 | 4.233 | 4.134 | 4.134 | 552,181 | -0.08(-1.82%) |
Sep 26, 2005 | 4.161 | 4.263 | 4.130 | 4.211 | 1,614,403 | +0.29(+7.48%) |
Sep 23, 2005 | 3.918 | 3.928 | 3.797 | 3.918 | 433,877 | +0.04(+0.99%) |
Sep 22, 2005 | 3.879 | 3.909 | 3.781 | 3.879 | 443,557 | +0.02(+0.40%) |
Sep 21, 2005 | 4.010 | 4.033 | 3.854 | 3.864 | 1,035,015 | -0.16(-4.07%) |
Sep 20, 2005 | 4.069 | 4.079 | 3.998 | 4.028 | 992,968 | -0.03(-0.76%) |
Sep 19, 2005 | 4.161 | 4.164 | 4.021 | 4.059 | 508,613 | -0.11(-2.55%) |
Sep 16, 2005 | 4.005 | 4.205 | 3.972 | 4.165 | 1,514,797 | +0.18(+4.53%) |
Sep 15, 2005 | 3.938 | 4.004 | 3.933 | 3.984 | 848,066 | +0.06(+1.47%) |
Sep 14, 2005 | 3.786 | 3.965 | 3.786 | 3.927 | 885,718 | +0.14(+3.72%) |
Sep 13, 2005 | 3.872 | 3.872 | 3.753 | 3.786 | 1,368,583 | -0.10(-2.57%) |
Sep 12, 2005 | 3.954 | 3.969 | 3.886 | 3.886 | 1,343,194 | -0.08(-2.10%) |
Sep 09, 2005 | 4.064 | 4.079 | 3.906 | 3.969 | 1,492,719 | -0.16(-3.85%) |
Sep 08, 2005 | 4.143 | 4.185 | 4.069 | 4.128 | 492,888 | -0.03(-0.83%) |
Sep 07, 2005 | 4.151 | 4.173 | 4.089 | 4.162 | 347,580 | +0.00(+0.09%) |
Sep 06, 2005 | 4.064 | 4.216 | 4.064 | 4.158 | 439,297 | +0.09(+2.11%) |
Sep 02, 2005 | 4.170 | 4.224 | 4.069 | 4.073 | 247,844 | -0.08(-1.82%) |