Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.626 | 4.635 | 4.543 | 4.579 | 68,026,520 | -0.06(-1.31%) |
Nov 29, 2005 | 4.683 | 4.756 | 4.633 | 4.640 | 62,456,472 | -0.06(-1.22%) |
Nov 28, 2005 | 4.737 | 4.761 | 4.694 | 4.697 | 38,848,356 | -0.05(-1.13%) |
Nov 25, 2005 | 4.725 | 4.770 | 4.721 | 4.751 | 10,576,191 | +0.03(+0.62%) |
Nov 23, 2005 | 4.673 | 4.746 | 4.655 | 4.721 | 24,170,990 | +0.02(+0.44%) |
Nov 22, 2005 | 4.701 | 4.739 | 4.675 | 4.701 | 31,780,556 | -0.01(-0.11%) |
Nov 21, 2005 | 4.647 | 4.758 | 4.635 | 4.706 | 55,740,644 | +0.04(+0.78%) |
Nov 18, 2005 | 4.624 | 4.688 | 4.541 | 4.669 | 68,202,416 | +0.10(+2.12%) |
Nov 17, 2005 | 4.522 | 4.576 | 4.518 | 4.572 | 54,213,900 | +0.05(+1.00%) |
Nov 16, 2005 | 4.584 | 4.602 | 4.518 | 4.527 | 52,860,156 | -0.06(-1.40%) |
Nov 15, 2005 | 4.603 | 4.635 | 4.576 | 4.591 | 45,029,756 | -0.02(-0.45%) |
Nov 14, 2005 | 4.662 | 4.673 | 4.593 | 4.612 | 39,506,460 | -0.06(-1.26%) |
Nov 11, 2005 | 4.753 | 4.810 | 4.662 | 4.671 | 37,034,316 | -0.07(-1.54%) |
Nov 10, 2005 | 4.616 | 4.751 | 4.614 | 4.744 | 56,675,056 | +0.13(+2.78%) |
Nov 09, 2005 | 4.553 | 4.643 | 4.546 | 4.616 | 36,364,168 | +0.04(+0.95%) |
Nov 08, 2005 | 4.558 | 4.603 | 4.544 | 4.572 | 55,175,828 | -0.02(-0.38%) |
Nov 07, 2005 | 4.692 | 4.707 | 4.576 | 4.590 | 61,342,200 | -0.12(-2.51%) |
Nov 04, 2005 | 4.744 | 4.766 | 4.683 | 4.707 | 57,948,256 | -0.04(-0.80%) |
Nov 03, 2005 | 4.786 | 4.832 | 4.704 | 4.746 | 125,731,528 | -0.25(-5.00%) |
Nov 02, 2005 | 4.897 | 5.030 | 4.891 | 4.995 | 61,497,688 | +0.12(+2.49%) |
Nov 01, 2005 | 4.812 | 4.907 | 4.812 | 4.874 | 38,701,084 | +0.05(+1.04%) |
Oct 31, 2005 | 4.773 | 4.874 | 4.773 | 4.824 | 36,579,292 | +0.04(+0.87%) |
Oct 28, 2005 | 4.735 | 4.798 | 4.707 | 4.782 | 34,068,520 | +0.10(+2.11%) |
Oct 27, 2005 | 4.770 | 4.817 | 4.683 | 4.683 | 26,167,960 | -0.11(-2.28%) |
Oct 26, 2005 | 4.822 | 4.843 | 4.782 | 4.792 | 38,524,320 | -0.04(-0.75%) |
Oct 25, 2005 | 4.784 | 4.872 | 4.779 | 4.829 | 42,221,120 | +0.02(+0.51%) |
Oct 24, 2005 | 4.706 | 4.813 | 4.704 | 4.805 | 34,151,804 | +0.11(+2.33%) |
Oct 21, 2005 | 4.820 | 4.822 | 4.694 | 4.695 | 54,522,328 | -0.07(-1.42%) |
Oct 20, 2005 | 4.801 | 4.884 | 4.744 | 4.763 | 44,477,140 | -0.04(-0.83%) |
Oct 19, 2005 | 4.681 | 4.803 | 4.650 | 4.803 | 59,832,420 | +0.16(+3.36%) |
Oct 18, 2005 | 4.707 | 4.728 | 4.647 | 4.647 | 31,996,384 | -0.06(-1.33%) |
Oct 17, 2005 | 4.728 | 4.753 | 4.687 | 4.709 | 32,678,296 | -0.03(-0.55%) |
Oct 14, 2005 | 4.735 | 4.792 | 4.720 | 4.735 | 46,145,076 | +0.02(+0.37%) |
Oct 13, 2005 | 4.824 | 4.843 | 4.716 | 4.718 | 61,356,364 | -0.12(-2.58%) |
Oct 12, 2005 | 4.891 | 4.982 | 4.838 | 4.843 | 41,981,352 | -0.07(-1.41%) |
Oct 11, 2005 | 4.921 | 4.969 | 4.895 | 4.912 | 35,040,644 | -0.01(-0.28%) |
Oct 10, 2005 | 4.902 | 4.976 | 4.895 | 4.926 | 27,321,862 | +0.02(+0.35%) |
Oct 07, 2005 | 4.931 | 4.959 | 4.897 | 4.909 | 36,622,776 | -0.02(-0.49%) |
Oct 06, 2005 | 4.893 | 4.987 | 4.883 | 4.933 | 49,839,280 | +0.04(+0.89%) |
Oct 05, 2005 | 4.964 | 4.975 | 4.890 | 4.890 | 31,760,808 | -0.08(-1.64%) |
Oct 04, 2005 | 5.018 | 5.049 | 4.966 | 4.971 | 26,925,790 | -0.05(-0.97%) |
Oct 03, 2005 | 5.072 | 5.089 | 5.020 | 5.020 | 32,828,362 | -0.08(-1.50%) |
Sep 30, 2005 | 5.082 | 5.117 | 5.020 | 5.096 | 28,994,182 | +0.02(+0.31%) |
Sep 29, 2005 | 5.027 | 5.110 | 5.016 | 5.080 | 40,692,212 | +0.05(+0.90%) |
Sep 28, 2005 | 5.061 | 5.075 | 5.013 | 5.035 | 27,743,754 | +0.00(+0.07%) |
Sep 27, 2005 | 5.042 | 5.089 | 5.032 | 5.032 | 33,163,102 | -0.01(-0.21%) |
Sep 26, 2005 | 5.032 | 5.099 | 5.014 | 5.042 | 38,827,016 | +0.01(+0.28%) |
Sep 23, 2005 | 5.028 | 5.047 | 4.985 | 5.028 | 36,572,356 | +0.03(+0.56%) |
Sep 22, 2005 | 5.001 | 5.061 | 4.968 | 5.001 | 41,875,520 | -0.04(-0.76%) |
Sep 21, 2005 | 5.065 | 5.091 | 5.032 | 5.039 | 43,072,712 | -0.05(-0.89%) |
Sep 20, 2005 | 5.172 | 5.184 | 5.084 | 5.084 | 38,731,924 | -0.08(-1.58%) |
Sep 19, 2005 | 5.211 | 5.245 | 5.141 | 5.165 | 32,455,988 | -0.08(-1.55%) |
Sep 16, 2005 | 5.178 | 5.247 | 5.160 | 5.247 | 67,855,776 | +0.09(+1.68%) |
Sep 15, 2005 | 5.162 | 5.197 | 5.151 | 5.160 | 26,143,730 | -0.01(-0.17%) |
Sep 14, 2005 | 5.169 | 5.197 | 5.153 | 5.169 | 31,831,578 | -0.01(-0.27%) |
Sep 13, 2005 | 5.171 | 5.205 | 5.160 | 5.183 | 38,782,344 | -0.02(-0.37%) |
Sep 12, 2005 | 5.233 | 5.261 | 5.193 | 5.202 | 32,564,962 | -0.05(-0.93%) |
Sep 09, 2005 | 5.242 | 5.275 | 5.209 | 5.250 | 31,049,596 | +0.02(+0.30%) |
Sep 08, 2005 | 5.332 | 5.335 | 5.231 | 5.235 | 32,953,272 | -0.06(-1.05%) |
Sep 07, 2005 | 5.299 | 5.323 | 5.273 | 5.290 | 31,499,444 | -0.03(-0.62%) |
Sep 06, 2005 | 5.271 | 5.332 | 5.268 | 5.323 | 23,714,090 | +0.06(+1.12%) |
Sep 02, 2005 | 5.273 | 5.304 | 5.252 | 5.264 | 18,507,208 | -0.00(-0.03%) |