Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.844 | 4.917 | 4.679 | 4.862 | 6,384 | +0.01(+0.19%) |
Nov 29, 2005 | 4.972 | 4.972 | 4.789 | 4.853 | 11,805 | -0.11(-2.22%) |
Nov 28, 2005 | 4.972 | 4.972 | 4.853 | 4.963 | 19,385 | +0.03(+0.56%) |
Nov 25, 2005 | 4.890 | 4.954 | 4.855 | 4.935 | 9,156 | +0.05(+0.94%) |
Nov 23, 2005 | 4.899 | 4.945 | 4.862 | 4.890 | 25,678 | -0.01(-0.19%) |
Nov 22, 2005 | 4.587 | 4.954 | 4.541 | 4.899 | 85,667 | +0.36(+7.88%) |
Nov 21, 2005 | 4.504 | 4.541 | 4.449 | 4.541 | 23,337 | +0.01(+0.20%) |
Nov 18, 2005 | 4.238 | 4.532 | 4.238 | 4.532 | 12,194 | +0.22(+5.11%) |
Nov 17, 2005 | 4.220 | 4.312 | 4.220 | 4.312 | 7,200 | +0.00(+0.00%) |
Nov 16, 2005 | 4.238 | 4.449 | 4.238 | 4.312 | 22,244 | -0.05(-1.05%) |
Nov 15, 2005 | 4.229 | 4.403 | 4.229 | 4.358 | 11,586 | -0.08(-1.86%) |
Nov 14, 2005 | 4.330 | 4.449 | 4.257 | 4.440 | 9,052 | -0.05(-1.02%) |
Nov 11, 2005 | 4.495 | 4.532 | 4.413 | 4.486 | 9,592 | +0.04(+0.82%) |
Nov 10, 2005 | 4.532 | 4.532 | 4.275 | 4.449 | 56,152 | -0.13(-2.81%) |
Nov 09, 2005 | 4.513 | 4.578 | 4.513 | 4.578 | 1,920 | -0.01(-0.20%) |
Nov 08, 2005 | 4.678 | 4.679 | 4.513 | 4.587 | 12,012 | -0.15(-3.10%) |
Nov 07, 2005 | 4.844 | 4.908 | 4.724 | 4.734 | 30,884 | +0.06(+1.18%) |
Nov 04, 2005 | 4.596 | 4.679 | 4.587 | 4.679 | 3,248 | +0.01(+0.20%) |
Nov 03, 2005 | 4.513 | 4.688 | 4.513 | 4.669 | 6,946 | +0.09(+2.00%) |
Nov 02, 2005 | 4.624 | 4.624 | 4.312 | 4.578 | 26,597 | -0.09(-1.96%) |
Nov 01, 2005 | 4.669 | 4.679 | 4.587 | 4.669 | 10,083 | +0.00(+0.00%) |
Oct 31, 2005 | 4.403 | 4.679 | 4.403 | 4.669 | 13,666 | +0.17(+3.88%) |
Oct 28, 2005 | 4.669 | 4.679 | 4.495 | 4.495 | 42,470 | -0.16(-3.35%) |
Oct 27, 2005 | 4.559 | 4.679 | 4.495 | 4.651 | 16,220 | +0.05(+1.00%) |
Oct 26, 2005 | 4.587 | 4.633 | 4.587 | 4.605 | 10,246 | +0.01(+0.20%) |
Oct 25, 2005 | 4.679 | 4.679 | 4.587 | 4.596 | 11,123 | -0.12(-2.53%) |
Oct 24, 2005 | 4.642 | 4.724 | 4.633 | 4.715 | 15,762 | +0.00(+0.00%) |
Oct 21, 2005 | 4.569 | 4.752 | 4.569 | 4.715 | 10,322 | +0.16(+3.42%) |
Oct 20, 2005 | 4.679 | 4.679 | 4.550 | 4.559 | 2,098 | -0.12(-2.55%) |
Oct 19, 2005 | 4.413 | 4.679 | 4.403 | 4.679 | 5,884 | +0.00(+0.00%) |
Oct 18, 2005 | 4.468 | 4.679 | 4.468 | 4.679 | 4,905 | +0.03(+0.59%) |
Oct 17, 2005 | 4.578 | 4.679 | 4.578 | 4.651 | 1,324 | -0.05(-0.97%) |
Oct 14, 2005 | 4.633 | 4.706 | 4.633 | 4.697 | 8,448 | -0.01(-0.20%) |
Oct 13, 2005 | 4.523 | 4.706 | 4.449 | 4.706 | 8,175 | +0.03(+0.59%) |
Oct 12, 2005 | 4.422 | 4.697 | 4.422 | 4.679 | 17,877 | -0.02(-0.39%) |
Oct 11, 2005 | 4.578 | 4.697 | 4.539 | 4.697 | 29,861 | +0.06(+1.19%) |
Oct 10, 2005 | 4.504 | 4.688 | 4.413 | 4.642 | 15,513 | +0.03(+0.60%) |
Oct 07, 2005 | 4.569 | 4.614 | 4.532 | 4.614 | 7,030 | +0.11(+2.44%) |
Oct 06, 2005 | 4.780 | 4.780 | 4.220 | 4.504 | 91,990 | -0.30(-6.30%) |
Oct 05, 2005 | 4.798 | 4.828 | 4.789 | 4.807 | 599 | -0.06(-1.24%) |
Oct 04, 2005 | 4.798 | 4.945 | 4.770 | 4.868 | 28,014 | +0.06(+1.26%) |
Oct 03, 2005 | 4.890 | 4.908 | 4.807 | 4.807 | 13,239 | -0.08(-1.69%) |
Sep 30, 2005 | 4.805 | 4.890 | 4.805 | 4.890 | 38,383 | +0.06(+1.14%) |
Sep 29, 2005 | 4.688 | 4.880 | 4.679 | 4.835 | 28,589 | +0.05(+0.96%) |
Sep 28, 2005 | 4.633 | 4.853 | 4.633 | 4.789 | 51,701 | +0.08(+1.75%) |
Sep 27, 2005 | 4.816 | 4.816 | 4.651 | 4.706 | 17,725 | +0.09(+1.99%) |
Sep 26, 2005 | 4.706 | 4.715 | 4.587 | 4.614 | 88,441 | -0.09(-1.95%) |
Sep 23, 2005 | 4.706 | 4.734 | 4.651 | 4.706 | 34,008 | -0.09(-1.91%) |
Sep 22, 2005 | 4.798 | 4.853 | 4.706 | 4.798 | 44,153 | -0.16(-3.15%) |
Sep 21, 2005 | 4.945 | 5.027 | 4.844 | 4.954 | 15,922 | +0.01(+0.19%) |
Sep 20, 2005 | 4.991 | 5.046 | 4.853 | 4.945 | 26,633 | -0.10(-2.00%) |
Sep 19, 2005 | 5.009 | 5.064 | 5.000 | 5.046 | 3,079 | -0.06(-1.08%) |
Sep 16, 2005 | 5.082 | 5.119 | 5.082 | 5.101 | 1,117 | +0.03(+0.54%) |
Sep 15, 2005 | 4.991 | 5.156 | 4.991 | 5.073 | 7,996 | +0.02(+0.36%) |
Sep 14, 2005 | 5.137 | 5.137 | 5.046 | 5.055 | 17,114 | -0.10(-1.96%) |
Sep 13, 2005 | 5.091 | 5.165 | 5.091 | 5.156 | 4,329 | +0.02(+0.36%) |
Sep 12, 2005 | 5.146 | 5.146 | 4.972 | 5.137 | 13,362 | -0.02(-0.36%) |
Sep 09, 2005 | 4.963 | 5.192 | 4.963 | 5.156 | 5,807 | +0.11(+2.18%) |
Sep 08, 2005 | 5.073 | 5.128 | 5.027 | 5.046 | 17,206 | -0.14(-2.65%) |
Sep 07, 2005 | 5.321 | 5.321 | 5.064 | 5.183 | 67,821 | -0.16(-2.92%) |
Sep 06, 2005 | 5.330 | 5.367 | 5.293 | 5.339 | 27,145 | +0.05(+0.87%) |
Sep 02, 2005 | 5.236 | 5.293 | 5.236 | 5.293 | 1,090 | +0.06(+1.23%) |