Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.543 | 4.550 | 4.478 | 4.480 | 11,238,109 | -0.03(-0.70%) |
Nov 29, 2005 | 4.540 | 4.548 | 4.506 | 4.511 | 9,351,127 | -0.03(-0.64%) |
Nov 28, 2005 | 4.646 | 4.646 | 4.540 | 4.540 | 13,646,819 | -0.09(-2.00%) |
Nov 25, 2005 | 4.615 | 4.650 | 4.581 | 4.633 | 4,400,418 | +0.03(+0.60%) |
Nov 23, 2005 | 4.570 | 4.622 | 4.569 | 4.605 | 8,454,287 | +0.04(+0.78%) |
Nov 22, 2005 | 4.551 | 4.582 | 4.540 | 4.569 | 14,314,212 | +0.03(+0.65%) |
Nov 21, 2005 | 4.555 | 4.576 | 4.508 | 4.540 | 26,481,530 | -0.07(-1.44%) |
Nov 18, 2005 | 4.608 | 4.608 | 4.549 | 4.606 | 14,092,382 | +0.04(+0.94%) |
Nov 17, 2005 | 4.553 | 4.577 | 4.535 | 4.563 | 7,926,846 | +0.05(+1.06%) |
Nov 16, 2005 | 4.506 | 4.528 | 4.477 | 4.515 | 7,171,863 | +0.02(+0.44%) |
Nov 15, 2005 | 4.543 | 4.559 | 4.473 | 4.495 | 11,271,431 | -0.05(-1.06%) |
Nov 14, 2005 | 4.565 | 4.583 | 4.541 | 4.543 | 5,452,444 | -0.02(-0.47%) |
Nov 11, 2005 | 4.595 | 4.595 | 4.556 | 4.565 | 6,193,146 | -0.02(-0.46%) |
Nov 10, 2005 | 4.543 | 4.595 | 4.540 | 4.586 | 7,958,264 | +0.04(+0.82%) |
Nov 09, 2005 | 4.574 | 4.580 | 4.538 | 4.549 | 8,298,149 | -0.01(-0.24%) |
Nov 08, 2005 | 4.608 | 4.608 | 4.545 | 4.560 | 13,022,268 | -0.06(-1.34%) |
Nov 07, 2005 | 4.611 | 4.633 | 4.608 | 4.622 | 17,555,022 | +0.01(+0.23%) |
Nov 04, 2005 | 4.569 | 4.621 | 4.567 | 4.611 | 18,526,122 | +0.04(+0.80%) |
Nov 03, 2005 | 4.171 | 4.581 | 4.514 | 4.574 | 20,640,646 | +0.08(+1.81%) |
Nov 02, 2005 | 4.411 | 4.509 | 4.407 | 4.493 | 17,415,070 | +0.08(+1.83%) |
Nov 01, 2005 | 4.414 | 4.424 | 4.382 | 4.412 | 10,566,907 | -0.00(-0.05%) |
Oct 31, 2005 | 4.359 | 4.426 | 4.357 | 4.414 | 20,431,194 | +0.07(+1.51%) |
Oct 28, 2005 | 4.329 | 4.376 | 4.329 | 4.348 | 10,576,427 | +0.02(+0.49%) |
Oct 27, 2005 | 4.403 | 4.403 | 4.327 | 4.327 | 14,603,638 | -0.08(-1.71%) |
Oct 26, 2005 | 4.375 | 4.425 | 4.346 | 4.403 | 12,187,312 | +0.02(+0.37%) |
Oct 25, 2005 | 4.396 | 4.425 | 4.372 | 4.386 | 12,655,725 | -0.03(-0.69%) |
Oct 24, 2005 | 4.388 | 4.428 | 4.348 | 4.417 | 15,717,548 | +0.03(+0.74%) |
Oct 21, 2005 | 4.370 | 4.425 | 4.362 | 4.384 | 12,325,360 | +0.01(+0.34%) |
Oct 20, 2005 | 4.333 | 4.398 | 4.333 | 4.369 | 19,044,044 | +0.04(+0.91%) |
Oct 19, 2005 | 4.272 | 4.333 | 4.240 | 4.330 | 15,314,827 | +0.05(+1.23%) |
Oct 18, 2005 | 4.315 | 4.317 | 4.260 | 4.278 | 11,068,642 | -0.04(-0.88%) |
Oct 17, 2005 | 4.285 | 4.323 | 4.269 | 4.315 | 10,167,994 | +0.02(+0.58%) |
Oct 14, 2005 | 4.259 | 4.305 | 4.228 | 4.291 | 12,556,711 | +0.05(+1.16%) |
Oct 13, 2005 | 4.299 | 4.308 | 4.198 | 4.241 | 15,956,515 | -0.06(-1.42%) |
Oct 12, 2005 | 4.355 | 4.364 | 4.291 | 4.302 | 15,228,189 | -0.06(-1.28%) |
Oct 11, 2005 | 4.345 | 4.398 | 4.323 | 4.358 | 14,232,335 | +0.02(+0.48%) |
Oct 10, 2005 | 4.347 | 4.400 | 4.320 | 4.337 | 11,579,898 | -0.01(-0.23%) |
Oct 07, 2005 | 4.325 | 4.374 | 4.305 | 4.347 | 12,774,732 | +0.04(+0.82%) |
Oct 06, 2005 | 4.280 | 4.380 | 4.277 | 4.312 | 16,264,030 | +0.03(+0.75%) |
Oct 05, 2005 | 4.340 | 4.357 | 4.280 | 4.280 | 12,936,582 | -0.06(-1.40%) |
Oct 04, 2005 | 4.322 | 4.410 | 4.341 | 4.341 | 20,103,686 | +0.02(+0.43%) |
Oct 03, 2005 | 4.290 | 4.338 | 4.290 | 4.322 | 22,388,628 | +0.03(+0.76%) |
Sep 30, 2005 | 4.259 | 4.290 | 4.250 | 4.290 | 16,802,896 | +0.03(+0.72%) |
Sep 29, 2005 | 4.267 | 4.276 | 4.233 | 4.259 | 18,972,638 | -0.01(-0.25%) |
Sep 28, 2005 | 4.270 | 4.306 | 4.260 | 4.270 | 12,998,466 | -0.02(-0.37%) |
Sep 27, 2005 | 4.299 | 4.309 | 4.273 | 4.285 | 12,186,360 | +0.01(+0.31%) |
Sep 26, 2005 | 4.320 | 4.333 | 4.261 | 4.272 | 20,910,080 | +0.00(+0.10%) |
Sep 23, 2005 | 4.268 | 4.303 | 4.184 | 4.268 | 15,921,288 | +0.02(+0.40%) |
Sep 22, 2005 | 4.201 | 4.271 | 4.196 | 4.251 | 23,117,906 | +0.08(+1.95%) |
Sep 21, 2005 | 4.212 | 4.247 | 4.169 | 4.170 | 24,220,390 | -0.03(-0.75%) |
Sep 20, 2005 | 4.409 | 4.411 | 4.181 | 4.201 | 43,511,968 | -0.18(-4.13%) |
Sep 19, 2005 | 4.383 | 4.477 | 4.301 | 4.383 | 99,647,288 | +0.26(+6.36%) |
Sep 16, 2005 | 4.170 | 4.187 | 4.116 | 4.121 | 65,689,240 | -0.03(-0.61%) |
Sep 15, 2005 | 4.136 | 4.154 | 4.115 | 4.146 | 28,155,252 | +0.02(+0.57%) |
Sep 14, 2005 | 4.164 | 4.174 | 4.115 | 4.122 | 22,255,340 | -0.04(-1.00%) |
Sep 13, 2005 | 4.233 | 4.285 | 4.160 | 4.164 | 25,139,128 | -0.04(-0.90%) |
Sep 12, 2005 | 4.146 | 4.251 | 4.132 | 4.201 | 26,886,156 | +0.08(+1.88%) |
Sep 09, 2005 | 4.128 | 4.175 | 4.124 | 4.124 | 20,095,116 | +0.00(+0.01%) |
Sep 08, 2005 | 4.044 | 4.133 | 4.032 | 4.123 | 32,844,144 | +0.08(+1.87%) |
Sep 07, 2005 | 4.115 | 4.115 | 4.041 | 4.048 | 29,227,270 | -0.05(-1.10%) |
Sep 06, 2005 | 4.045 | 4.097 | 4.019 | 4.093 | 20,898,654 | +0.05(+1.18%) |
Sep 02, 2005 | 4.120 | 4.141 | 4.041 | 4.045 | 14,582,693 | -0.06(-1.57%) |