Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.423 | 4.452 | 4.358 | 4.401 | 464,876 | -0.05(-1.13%) |
Nov 29, 2005 | 4.480 | 4.509 | 4.415 | 4.452 | 458,501 | +0.01(+0.16%) |
Nov 28, 2005 | 4.545 | 4.617 | 4.444 | 4.444 | 912,289 | -0.11(-2.38%) |
Nov 25, 2005 | 4.560 | 4.574 | 4.545 | 4.553 | 274,851 | -0.03(-0.63%) |
Nov 23, 2005 | 4.329 | 4.589 | 4.307 | 4.581 | 1,253,254 | +0.27(+6.19%) |
Nov 22, 2005 | 4.185 | 4.322 | 4.163 | 4.314 | 916,863 | +0.13(+3.10%) |
Nov 21, 2005 | 4.098 | 4.185 | 4.055 | 4.185 | 525,308 | +0.06(+1.58%) |
Nov 18, 2005 | 4.134 | 4.170 | 4.069 | 4.120 | 539,861 | +0.01(+0.18%) |
Nov 17, 2005 | 4.026 | 4.134 | 4.026 | 4.112 | 613,182 | +0.02(+0.53%) |
Nov 16, 2005 | 4.120 | 4.149 | 4.062 | 4.091 | 586,155 | -0.06(-1.56%) |
Nov 15, 2005 | 4.105 | 4.163 | 4.033 | 4.156 | 1,105,780 | +0.05(+1.23%) |
Nov 14, 2005 | 4.163 | 4.163 | 4.069 | 4.105 | 559,404 | -0.06(-1.39%) |
Nov 11, 2005 | 4.055 | 4.170 | 4.055 | 4.163 | 563,562 | +0.08(+1.94%) |
Nov 10, 2005 | 4.112 | 4.112 | 3.997 | 4.084 | 673,059 | +0.04(+1.07%) |
Nov 09, 2005 | 3.932 | 4.040 | 3.903 | 4.040 | 946,663 | +0.09(+2.19%) |
Nov 08, 2005 | 3.874 | 3.990 | 3.860 | 3.954 | 663,634 | +0.03(+0.74%) |
Nov 07, 2005 | 3.845 | 3.946 | 3.845 | 3.925 | 935,575 | -0.03(-0.73%) |
Nov 04, 2005 | 3.939 | 3.997 | 3.896 | 3.954 | 830,790 | -0.07(-1.79%) |
Nov 03, 2005 | 4.084 | 4.112 | 3.997 | 4.026 | 714,640 | -0.08(-1.93%) |
Nov 02, 2005 | 4.076 | 4.105 | 3.990 | 4.105 | 536,257 | +0.04(+1.07%) |
Nov 01, 2005 | 4.112 | 4.127 | 4.026 | 4.062 | 522,813 | -0.09(-2.09%) |
Oct 31, 2005 | 4.149 | 4.170 | 4.055 | 4.149 | 1,117,146 | -0.01(-0.17%) |
Oct 28, 2005 | 4.134 | 4.213 | 4.112 | 4.156 | 402,782 | +0.01(+0.17%) |
Oct 27, 2005 | 4.156 | 4.192 | 4.112 | 4.149 | 560,929 | -0.03(-0.69%) |
Oct 26, 2005 | 4.221 | 4.250 | 4.120 | 4.177 | 576,868 | -0.09(-2.20%) |
Oct 25, 2005 | 4.271 | 4.307 | 4.221 | 4.271 | 457,530 | -0.06(-1.33%) |
Oct 24, 2005 | 4.250 | 4.329 | 4.242 | 4.329 | 636,468 | +0.07(+1.69%) |
Oct 21, 2005 | 4.264 | 4.314 | 4.228 | 4.257 | 343,044 | -0.01(-0.17%) |
Oct 20, 2005 | 4.271 | 4.365 | 4.213 | 4.264 | 613,321 | -0.05(-1.17%) |
Oct 19, 2005 | 4.120 | 4.314 | 4.120 | 4.314 | 684,702 | +0.09(+2.22%) |
Oct 18, 2005 | 4.156 | 4.271 | 4.156 | 4.221 | 630,646 | -0.04(-0.85%) |
Oct 17, 2005 | 4.149 | 4.271 | 4.141 | 4.257 | 809,168 | +0.01(+0.34%) |
Oct 14, 2005 | 3.932 | 4.329 | 3.932 | 4.242 | 1,692,490 | +0.31(+7.89%) |
Oct 13, 2005 | 3.896 | 3.954 | 3.860 | 3.932 | 953,593 | -0.07(-1.80%) |
Oct 12, 2005 | 4.011 | 4.026 | 3.896 | 4.004 | 1,113,819 | -0.09(-2.12%) |
Oct 11, 2005 | 4.062 | 4.149 | 4.011 | 4.091 | 989,076 | +0.01(+0.18%) |
Oct 10, 2005 | 4.026 | 4.098 | 4.026 | 4.084 | 1,219,019 | -0.01(-0.35%) |
Oct 07, 2005 | 3.968 | 4.149 | 3.968 | 4.098 | 1,020,816 | +0.09(+2.34%) |
Oct 06, 2005 | 3.968 | 4.105 | 3.968 | 4.004 | 1,350,277 | -0.01(-0.36%) |
Oct 05, 2005 | 4.004 | 4.156 | 3.983 | 4.019 | 1,386,175 | -0.08(-1.94%) |
Oct 04, 2005 | 4.040 | 4.185 | 3.983 | 4.098 | 1,585,488 | -0.12(-2.91%) |
Oct 03, 2005 | 4.336 | 4.379 | 4.199 | 4.221 | 1,582,300 | -0.20(-4.57%) |
Sep 30, 2005 | 4.329 | 4.423 | 4.300 | 4.423 | 763,983 | +0.07(+1.66%) |
Sep 29, 2005 | 4.242 | 4.351 | 4.163 | 4.351 | 1,353,604 | +0.09(+2.03%) |
Sep 28, 2005 | 4.343 | 4.394 | 4.221 | 4.264 | 1,709,677 | -0.15(-3.43%) |
Sep 27, 2005 | 4.343 | 4.444 | 4.329 | 4.415 | 2,523,835 | -0.13(-2.86%) |
Sep 26, 2005 | 4.401 | 4.560 | 4.401 | 4.545 | 820,949 | +0.13(+2.94%) |
Sep 23, 2005 | 4.415 | 4.509 | 4.369 | 4.415 | 1,270,303 | +0.01(+0.16%) |
Sep 22, 2005 | 4.415 | 4.473 | 4.401 | 4.408 | 739,450 | -0.08(-1.77%) |
Sep 21, 2005 | 4.581 | 4.603 | 4.480 | 4.488 | 807,505 | -0.09(-2.05%) |
Sep 20, 2005 | 4.589 | 4.661 | 4.581 | 4.581 | 570,354 | -0.01(-0.16%) |
Sep 19, 2005 | 4.596 | 4.690 | 4.581 | 4.589 | 608,608 | -0.04(-0.93%) |
Sep 16, 2005 | 4.805 | 4.819 | 4.617 | 4.632 | 2,076,422 | -0.25(-5.03%) |
Sep 15, 2005 | 4.819 | 4.906 | 4.798 | 4.877 | 282,613 | +0.06(+1.20%) |
Sep 14, 2005 | 4.834 | 4.949 | 4.783 | 4.819 | 597,243 | -0.01(-0.30%) |
Sep 13, 2005 | 4.978 | 5.007 | 4.819 | 4.834 | 772,854 | -0.19(-3.74%) |
Sep 12, 2005 | 4.971 | 5.036 | 4.949 | 5.022 | 964,127 | +0.04(+0.72%) |
Sep 09, 2005 | 5.007 | 5.043 | 4.949 | 4.985 | 349,974 | -0.01(-0.29%) |
Sep 08, 2005 | 5.022 | 5.050 | 4.985 | 5.000 | 388,229 | -0.06(-1.28%) |
Sep 07, 2005 | 5.058 | 5.072 | 5.014 | 5.065 | 531,822 | -0.01(-0.28%) |
Sep 06, 2005 | 4.993 | 5.094 | 4.985 | 5.079 | 424,404 | +0.08(+1.59%) |
Sep 02, 2005 | 4.906 | 5.043 | 4.884 | 5.000 | 794,892 | +0.02(+0.43%) |