Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.526 | 4.532 | 4.461 | 4.462 | 11,282,026 | -0.03(-0.70%) |
Nov 29, 2005 | 4.522 | 4.530 | 4.488 | 4.494 | 9,387,670 | -0.03(-0.64%) |
Nov 28, 2005 | 4.628 | 4.628 | 4.522 | 4.522 | 13,700,149 | -0.09(-2.00%) |
Nov 25, 2005 | 4.597 | 4.632 | 4.563 | 4.615 | 4,417,615 | +0.03(+0.60%) |
Nov 23, 2005 | 4.552 | 4.604 | 4.551 | 4.587 | 8,487,326 | +0.04(+0.78%) |
Nov 22, 2005 | 4.533 | 4.564 | 4.522 | 4.551 | 14,370,151 | +0.03(+0.65%) |
Nov 21, 2005 | 4.537 | 4.558 | 4.490 | 4.522 | 26,585,018 | -0.07(-1.44%) |
Nov 18, 2005 | 4.590 | 4.590 | 4.531 | 4.588 | 14,147,454 | +0.04(+0.94%) |
Nov 17, 2005 | 4.536 | 4.559 | 4.518 | 4.545 | 7,957,823 | +0.05(+1.06%) |
Nov 16, 2005 | 4.488 | 4.510 | 4.459 | 4.497 | 7,199,890 | +0.02(+0.44%) |
Nov 15, 2005 | 4.525 | 4.541 | 4.456 | 4.478 | 11,315,479 | -0.05(-1.06%) |
Nov 14, 2005 | 4.547 | 4.565 | 4.524 | 4.526 | 5,473,751 | -0.02(-0.47%) |
Nov 11, 2005 | 4.577 | 4.577 | 4.539 | 4.547 | 6,217,348 | -0.02(-0.46%) |
Nov 10, 2005 | 4.525 | 4.577 | 4.522 | 4.568 | 7,989,364 | +0.04(+0.82%) |
Nov 09, 2005 | 4.556 | 4.562 | 4.520 | 4.531 | 8,330,578 | -0.01(-0.24%) |
Nov 08, 2005 | 4.590 | 4.590 | 4.528 | 4.542 | 13,073,158 | -0.06(-1.34%) |
Nov 07, 2005 | 4.593 | 4.615 | 4.590 | 4.604 | 17,623,626 | +0.01(+0.23%) |
Nov 04, 2005 | 4.551 | 4.603 | 4.549 | 4.593 | 18,598,522 | +0.04(+0.80%) |
Nov 03, 2005 | 4.155 | 4.563 | 4.496 | 4.556 | 20,721,308 | +0.08(+1.81%) |
Nov 02, 2005 | 4.394 | 4.492 | 4.390 | 4.475 | 17,483,126 | +0.08(+1.83%) |
Nov 01, 2005 | 4.397 | 4.407 | 4.364 | 4.395 | 10,608,201 | -0.00(-0.05%) |
Oct 31, 2005 | 4.342 | 4.408 | 4.340 | 4.397 | 20,511,038 | +0.07(+1.51%) |
Oct 28, 2005 | 4.312 | 4.359 | 4.312 | 4.332 | 10,617,759 | +0.02(+0.49%) |
Oct 27, 2005 | 4.385 | 4.386 | 4.310 | 4.311 | 14,660,708 | -0.07(-1.71%) |
Oct 26, 2005 | 4.358 | 4.407 | 4.329 | 4.385 | 12,234,939 | +0.02(+0.37%) |
Oct 25, 2005 | 4.379 | 4.407 | 4.355 | 4.369 | 12,705,183 | -0.03(-0.69%) |
Oct 24, 2005 | 4.371 | 4.411 | 4.332 | 4.400 | 15,778,971 | +0.03(+0.74%) |
Oct 21, 2005 | 4.353 | 4.407 | 4.345 | 4.367 | 12,373,527 | +0.01(+0.34%) |
Oct 20, 2005 | 4.316 | 4.381 | 4.316 | 4.352 | 19,118,466 | +0.04(+0.91%) |
Oct 19, 2005 | 4.256 | 4.316 | 4.223 | 4.313 | 15,374,676 | +0.05(+1.23%) |
Oct 18, 2005 | 4.298 | 4.301 | 4.243 | 4.261 | 11,111,897 | -0.04(-0.88%) |
Oct 17, 2005 | 4.269 | 4.306 | 4.253 | 4.299 | 10,207,730 | +0.02(+0.58%) |
Oct 14, 2005 | 4.243 | 4.289 | 4.211 | 4.274 | 12,605,781 | +0.05(+1.16%) |
Oct 13, 2005 | 4.282 | 4.291 | 4.182 | 4.225 | 16,018,872 | -0.06(-1.42%) |
Oct 12, 2005 | 4.338 | 4.347 | 4.274 | 4.286 | 15,287,700 | -0.06(-1.28%) |
Oct 11, 2005 | 4.328 | 4.381 | 4.306 | 4.341 | 14,287,954 | +0.02(+0.48%) |
Oct 10, 2005 | 4.330 | 4.383 | 4.303 | 4.320 | 11,625,151 | -0.01(-0.23%) |
Oct 07, 2005 | 4.308 | 4.357 | 4.288 | 4.330 | 12,824,655 | +0.04(+0.82%) |
Oct 06, 2005 | 4.264 | 4.363 | 4.260 | 4.295 | 16,327,588 | +0.03(+0.75%) |
Oct 05, 2005 | 4.323 | 4.340 | 4.263 | 4.263 | 12,987,138 | -0.06(-1.40%) |
Oct 04, 2005 | 4.305 | 4.393 | 4.324 | 4.324 | 20,182,248 | +0.02(+0.43%) |
Oct 03, 2005 | 4.273 | 4.321 | 4.273 | 4.305 | 22,476,120 | +0.03(+0.76%) |
Sep 30, 2005 | 4.243 | 4.273 | 4.233 | 4.273 | 16,868,560 | +0.03(+0.72%) |
Sep 29, 2005 | 4.250 | 4.259 | 4.217 | 4.243 | 19,046,782 | -0.01(-0.25%) |
Sep 28, 2005 | 4.253 | 4.290 | 4.244 | 4.253 | 13,049,263 | -0.02(-0.37%) |
Sep 27, 2005 | 4.282 | 4.292 | 4.257 | 4.269 | 12,233,983 | +0.01(+0.31%) |
Sep 26, 2005 | 4.303 | 4.316 | 4.245 | 4.256 | 20,991,794 | +0.00(+0.10%) |
Sep 23, 2005 | 4.252 | 4.287 | 4.168 | 4.252 | 15,983,508 | +0.02(+0.40%) |
Sep 22, 2005 | 4.185 | 4.255 | 4.180 | 4.235 | 23,208,248 | +0.08(+1.95%) |
Sep 21, 2005 | 4.196 | 4.231 | 4.153 | 4.154 | 24,315,042 | -0.03(-0.75%) |
Sep 20, 2005 | 4.392 | 4.394 | 4.165 | 4.185 | 43,682,008 | -0.18(-4.13%) |
Sep 19, 2005 | 4.366 | 4.460 | 4.284 | 4.366 | 100,036,704 | +0.26(+6.36%) |
Sep 16, 2005 | 4.154 | 4.170 | 4.100 | 4.104 | 65,945,948 | -0.03(-0.61%) |
Sep 15, 2005 | 4.120 | 4.137 | 4.099 | 4.130 | 28,265,280 | +0.02(+0.57%) |
Sep 14, 2005 | 4.147 | 4.158 | 4.099 | 4.106 | 22,342,312 | -0.04(-1.00%) |
Sep 13, 2005 | 4.216 | 4.269 | 4.144 | 4.147 | 25,237,368 | -0.04(-0.90%) |
Sep 12, 2005 | 4.130 | 4.234 | 4.116 | 4.185 | 26,991,226 | +0.08(+1.88%) |
Sep 09, 2005 | 4.112 | 4.159 | 4.108 | 4.108 | 20,173,646 | +0.00(+0.01%) |
Sep 08, 2005 | 4.028 | 4.117 | 4.016 | 4.107 | 32,972,496 | +0.08(+1.87%) |
Sep 07, 2005 | 4.099 | 4.099 | 4.025 | 4.032 | 29,341,488 | -0.04(-1.10%) |
Sep 06, 2005 | 4.030 | 4.081 | 4.004 | 4.077 | 20,980,326 | +0.05(+1.18%) |
Sep 02, 2005 | 4.104 | 4.125 | 4.026 | 4.029 | 14,639,681 | -0.06(-1.57%) |