Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.900 | 3.980 | 3.900 | 3.950 | 15,192 | +0.05(+1.28%) |
Nov 29, 2005 | 3.980 | 4.150 | 3.860 | 3.900 | 31,071 | -0.08(-2.01%) |
Nov 28, 2005 | 3.900 | 4.050 | 3.850 | 3.980 | 39,291 | +0.07(+1.76%) |
Nov 25, 2005 | 3.959 | 3.970 | 3.900 | 3.911 | 3,834 | +0.01(+0.28%) |
Nov 23, 2005 | 4.000 | 4.130 | 3.850 | 3.900 | 61,624 | -0.10(-2.50%) |
Nov 22, 2005 | 4.000 | 4.160 | 3.950 | 4.000 | 43,536 | +0.00(+0.00%) |
Nov 21, 2005 | 3.960 | 4.350 | 3.960 | 4.000 | 66,603 | -0.05(-1.23%) |
Nov 18, 2005 | 3.980 | 4.050 | 3.970 | 4.050 | 80,609 | +0.06(+1.50%) |
Nov 17, 2005 | 3.890 | 4.050 | 3.890 | 3.990 | 92,867 | +0.05(+1.27%) |
Nov 16, 2005 | 4.050 | 4.050 | 3.800 | 3.940 | 174,867 | -0.06(-1.50%) |
Nov 15, 2005 | 4.070 | 4.100 | 3.940 | 4.000 | 119,920 | -0.15(-3.61%) |
Nov 14, 2005 | 4.270 | 4.300 | 4.090 | 4.150 | 25,413 | -0.15(-3.49%) |
Nov 11, 2005 | 4.210 | 4.360 | 4.200 | 4.300 | 26,535 | +0.00(+0.00%) |
Nov 10, 2005 | 4.230 | 4.340 | 4.150 | 4.300 | 19,073 | +0.00(+0.00%) |
Nov 09, 2005 | 4.280 | 4.360 | 4.266 | 4.300 | 15,624 | +0.01(+0.23%) |
Nov 08, 2005 | 4.280 | 4.350 | 4.240 | 4.290 | 19,477 | -0.01(-0.23%) |
Nov 07, 2005 | 4.428 | 4.470 | 4.300 | 4.300 | 24,730 | -0.07(-1.60%) |
Nov 04, 2005 | 4.380 | 4.580 | 4.210 | 4.370 | 26,770 | -0.01(-0.23%) |
Nov 03, 2005 | 4.600 | 4.600 | 4.300 | 4.380 | 18,025 | -0.16(-3.52%) |
Nov 02, 2005 | 4.700 | 4.700 | 4.430 | 4.540 | 91,810 | -0.08(-1.73%) |
Nov 01, 2005 | 4.650 | 4.650 | 4.570 | 4.620 | 22,243 | -0.05(-1.07%) |
Oct 31, 2005 | 4.350 | 4.670 | 4.300 | 4.670 | 27,854 | +0.25(+5.66%) |
Oct 28, 2005 | 4.650 | 4.650 | 4.390 | 4.420 | 16,380 | -0.07(-1.56%) |
Oct 27, 2005 | 4.680 | 4.750 | 4.420 | 4.490 | 36,260 | -0.25(-5.27%) |
Oct 26, 2005 | 4.570 | 4.740 | 4.570 | 4.740 | 13,300 | +0.17(+3.72%) |
Oct 25, 2005 | 4.630 | 4.630 | 4.560 | 4.570 | 2,750 | -0.14(-2.97%) |
Oct 24, 2005 | 4.740 | 4.740 | 4.590 | 4.710 | 7,940 | +0.01(+0.21%) |
Oct 21, 2005 | 4.680 | 4.730 | 4.630 | 4.700 | 15,805 | +0.05(+1.08%) |
Oct 20, 2005 | 4.522 | 4.800 | 4.510 | 4.650 | 56,906 | +0.12(+2.65%) |
Oct 19, 2005 | 4.645 | 4.645 | 4.520 | 4.530 | 24,350 | -0.07(-1.52%) |
Oct 18, 2005 | 4.350 | 4.780 | 4.330 | 4.600 | 22,968 | +0.22(+5.02%) |
Oct 17, 2005 | 4.340 | 4.400 | 4.310 | 4.380 | 6,118 | +0.03(+0.69%) |
Oct 14, 2005 | 4.320 | 4.380 | 4.300 | 4.350 | 6,600 | -0.02(-0.46%) |
Oct 13, 2005 | 4.450 | 4.450 | 4.300 | 4.370 | 28,050 | -0.03(-0.68%) |
Oct 12, 2005 | 4.380 | 4.730 | 4.350 | 4.400 | 17,304 | +0.04(+0.92%) |
Oct 11, 2005 | 4.490 | 4.500 | 4.350 | 4.360 | 15,100 | -0.17(-3.75%) |
Oct 10, 2005 | 4.460 | 4.530 | 4.348 | 4.530 | 31,787 | +0.07(+1.57%) |
Oct 07, 2005 | 4.280 | 4.650 | 4.280 | 4.460 | 47,862 | +0.07(+1.59%) |
Oct 06, 2005 | 4.530 | 4.660 | 4.300 | 4.390 | 98,885 | -0.13(-2.88%) |
Oct 05, 2005 | 4.790 | 4.790 | 4.510 | 4.520 | 94,019 | -0.02(-0.44%) |
Oct 04, 2005 | 4.410 | 4.610 | 4.410 | 4.540 | 52,638 | +0.11(+2.48%) |
Oct 03, 2005 | 4.300 | 4.750 | 4.300 | 4.430 | 90,262 | +0.04(+0.91%) |
Sep 30, 2005 | 4.400 | 4.600 | 4.320 | 4.390 | 39,947 | +0.03(+0.69%) |
Sep 29, 2005 | 4.300 | 4.820 | 4.300 | 4.360 | 53,840 | +0.02(+0.46%) |
Sep 28, 2005 | 4.420 | 4.420 | 4.310 | 4.340 | 29,364 | -0.06(-1.36%) |
Sep 27, 2005 | 4.530 | 4.560 | 4.320 | 4.400 | 38,949 | -0.13(-2.87%) |
Sep 26, 2005 | 4.700 | 4.750 | 4.500 | 4.530 | 28,141 | -0.20(-4.23%) |
Sep 23, 2005 | 4.730 | 4.900 | 4.650 | 4.730 | 113,490 | +0.05(+1.07%) |
Sep 22, 2005 | 4.680 | 4.720 | 4.510 | 4.680 | 30,300 | +0.07(+1.52%) |
Sep 21, 2005 | 4.540 | 4.700 | 4.320 | 4.610 | 36,035 | +0.03(+0.66%) |
Sep 20, 2005 | 4.750 | 4.750 | 4.500 | 4.580 | 60,068 | -0.11(-2.35%) |
Sep 19, 2005 | 4.900 | 4.950 | 4.500 | 4.690 | 34,127 | -0.17(-3.50%) |
Sep 16, 2005 | 4.570 | 4.900 | 4.540 | 4.860 | 83,798 | +0.31(+6.81%) |
Sep 15, 2005 | 4.500 | 4.650 | 4.500 | 4.550 | 46,101 | +0.02(+0.44%) |
Sep 14, 2005 | 4.450 | 4.700 | 4.400 | 4.530 | 101,500 | +0.01(+0.22%) |
Sep 13, 2005 | 4.330 | 4.530 | 4.300 | 4.520 | 26,066 | +0.17(+3.91%) |
Sep 12, 2005 | 4.400 | 4.450 | 4.280 | 4.350 | 19,555 | -0.13(-2.90%) |
Sep 09, 2005 | 4.430 | 4.500 | 4.430 | 4.480 | 22,000 | +0.06(+1.36%) |
Sep 08, 2005 | 4.240 | 4.490 | 4.230 | 4.420 | 42,890 | +0.09(+2.08%) |
Sep 07, 2005 | 4.250 | 4.390 | 4.090 | 4.330 | 89,542 | +0.18(+4.34%) |
Sep 06, 2005 | 4.030 | 4.170 | 4.030 | 4.150 | 13,809 | +0.12(+2.98%) |
Sep 02, 2005 | 4.030 | 4.060 | 4.030 | 4.030 | 17,605 | -0.02(-0.49%) |