Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.676 | 4.715 | 4.606 | 4.606 | 25,673,068 | -0.08(-1.76%) |
Nov 29, 2005 | 4.779 | 4.800 | 4.688 | 4.689 | 16,362,225 | -0.05(-1.00%) |
Nov 28, 2005 | 4.914 | 4.925 | 4.713 | 4.736 | 18,792,324 | -0.19(-3.89%) |
Nov 25, 2005 | 4.902 | 4.928 | 4.828 | 4.928 | 5,236,283 | +0.04(+0.82%) |
Nov 23, 2005 | 4.931 | 4.934 | 4.838 | 4.888 | 15,202,340 | -0.03(-0.57%) |
Nov 22, 2005 | 4.914 | 4.958 | 4.890 | 4.916 | 16,935,026 | -0.01(-0.18%) |
Nov 21, 2005 | 4.936 | 4.943 | 4.889 | 4.925 | 22,313,156 | -0.01(-0.29%) |
Nov 18, 2005 | 5.016 | 5.052 | 4.925 | 4.939 | 36,337,464 | -0.04(-0.71%) |
Nov 17, 2005 | 5.059 | 5.135 | 4.696 | 4.975 | 123,503,584 | -0.08(-1.58%) |
Nov 16, 2005 | 4.991 | 5.068 | 4.867 | 5.055 | 81,710,960 | +0.36(+7.73%) |
Nov 15, 2005 | 4.789 | 4.800 | 4.680 | 4.692 | 24,946,238 | -0.03(-0.67%) |
Nov 14, 2005 | 4.888 | 4.917 | 4.713 | 4.724 | 27,596,652 | -0.19(-3.86%) |
Nov 11, 2005 | 4.758 | 4.915 | 4.753 | 4.914 | 24,925,086 | +0.16(+3.38%) |
Nov 10, 2005 | 4.716 | 4.753 | 4.633 | 4.753 | 17,052,116 | +0.06(+1.36%) |
Nov 09, 2005 | 4.709 | 4.742 | 4.658 | 4.690 | 19,552,490 | +0.01(+0.16%) |
Nov 08, 2005 | 4.605 | 4.694 | 4.589 | 4.682 | 23,821,894 | +0.15(+3.33%) |
Nov 07, 2005 | 4.588 | 4.591 | 4.481 | 4.531 | 16,281,688 | +0.02(+0.38%) |
Nov 04, 2005 | 4.632 | 4.646 | 4.471 | 4.514 | 19,791,626 | -0.10(-2.19%) |
Nov 03, 2005 | 4.490 | 4.687 | 4.466 | 4.615 | 27,596,130 | +0.17(+3.86%) |
Nov 02, 2005 | 4.325 | 4.450 | 4.318 | 4.443 | 20,109,862 | +0.16(+3.71%) |
Nov 01, 2005 | 4.293 | 4.321 | 4.229 | 4.284 | 12,167,041 | -0.01(-0.21%) |
Oct 31, 2005 | 4.311 | 4.388 | 4.250 | 4.293 | 20,991,812 | +0.01(+0.28%) |
Oct 28, 2005 | 4.198 | 4.292 | 4.163 | 4.282 | 18,309,180 | +0.14(+3.38%) |
Oct 27, 2005 | 4.262 | 4.267 | 4.109 | 4.142 | 17,166,424 | -0.11(-2.59%) |
Oct 26, 2005 | 4.361 | 4.416 | 4.252 | 4.252 | 17,739,918 | -0.11(-2.46%) |
Oct 25, 2005 | 4.339 | 4.380 | 4.293 | 4.359 | 19,522,628 | +0.02(+0.40%) |
Oct 24, 2005 | 4.143 | 4.342 | 4.143 | 4.342 | 23,665,966 | +0.20(+4.73%) |
Oct 21, 2005 | 4.166 | 4.174 | 4.089 | 4.145 | 22,758,064 | +0.04(+0.91%) |
Oct 20, 2005 | 4.203 | 4.214 | 4.080 | 4.108 | 30,220,386 | -0.07(-1.74%) |
Oct 19, 2005 | 4.223 | 4.242 | 4.071 | 4.181 | 64,308,640 | -0.20(-4.60%) |
Oct 18, 2005 | 4.362 | 4.404 | 4.324 | 4.382 | 19,285,880 | +0.05(+1.05%) |
Oct 17, 2005 | 4.333 | 4.357 | 4.267 | 4.337 | 16,915,568 | +0.03(+0.65%) |
Oct 14, 2005 | 4.280 | 4.313 | 4.184 | 4.309 | 20,629,660 | +0.06(+1.32%) |
Oct 13, 2005 | 4.171 | 4.294 | 4.170 | 4.252 | 22,965,464 | +0.06(+1.36%) |
Oct 12, 2005 | 4.352 | 4.384 | 4.166 | 4.195 | 27,200,670 | -0.14(-3.13%) |
Oct 11, 2005 | 4.371 | 4.407 | 4.315 | 4.331 | 31,974,608 | -0.03(-0.77%) |
Oct 10, 2005 | 4.384 | 4.407 | 4.315 | 4.364 | 19,891,042 | +0.05(+1.09%) |
Oct 07, 2005 | 4.220 | 4.346 | 4.203 | 4.317 | 33,345,554 | +0.18(+4.37%) |
Oct 06, 2005 | 4.196 | 4.230 | 4.064 | 4.136 | 34,082,632 | -0.06(-1.36%) |
Oct 05, 2005 | 4.314 | 4.314 | 4.193 | 4.193 | 16,398,174 | -0.10(-2.39%) |
Oct 04, 2005 | 4.342 | 4.453 | 4.296 | 4.296 | 15,872,609 | -0.05(-1.25%) |
Oct 03, 2005 | 4.445 | 4.493 | 4.317 | 4.351 | 20,716,558 | -0.08(-1.80%) |
Sep 30, 2005 | 4.334 | 4.470 | 4.322 | 4.431 | 24,586,446 | +0.11(+2.65%) |
Sep 29, 2005 | 4.263 | 4.339 | 4.207 | 4.316 | 12,022,618 | +0.06(+1.47%) |
Sep 28, 2005 | 4.293 | 4.297 | 4.215 | 4.253 | 11,475,400 | -0.03(-0.74%) |
Sep 27, 2005 | 4.293 | 4.334 | 4.220 | 4.285 | 15,685,722 | -0.01(-0.19%) |
Sep 26, 2005 | 4.220 | 4.360 | 4.213 | 4.293 | 27,494,078 | +0.11(+2.65%) |
Sep 23, 2005 | 4.183 | 4.207 | 4.112 | 4.183 | 10,355,013 | +0.02(+0.52%) |
Sep 22, 2005 | 4.161 | 4.181 | 4.063 | 4.161 | 14,896,254 | +0.07(+1.76%) |
Sep 21, 2005 | 4.157 | 4.198 | 4.089 | 4.089 | 16,786,244 | -0.07(-1.64%) |
Sep 20, 2005 | 4.183 | 4.293 | 4.128 | 4.157 | 22,218,642 | -0.04(-0.89%) |
Sep 19, 2005 | 4.225 | 4.263 | 4.163 | 4.194 | 12,862,193 | -0.01(-0.35%) |
Sep 16, 2005 | 4.114 | 4.209 | 4.114 | 4.209 | 26,286,496 | +0.05(+1.29%) |
Sep 15, 2005 | 4.103 | 4.167 | 4.101 | 4.155 | 17,079,872 | +0.05(+1.33%) |
Sep 14, 2005 | 4.121 | 4.133 | 4.088 | 4.101 | 9,356,736 | -0.02(-0.38%) |
Sep 13, 2005 | 4.081 | 4.145 | 4.080 | 4.116 | 14,347,798 | -0.01(-0.15%) |
Sep 12, 2005 | 4.103 | 4.153 | 4.091 | 4.123 | 18,605,354 | +0.10(+2.46%) |
Sep 09, 2005 | 3.944 | 4.040 | 3.943 | 4.024 | 15,274,893 | +0.10(+2.67%) |
Sep 08, 2005 | 3.915 | 3.955 | 3.880 | 3.919 | 12,905,807 | -0.01(-0.35%) |
Sep 07, 2005 | 3.912 | 3.969 | 3.898 | 3.933 | 9,319,395 | -0.01(-0.30%) |
Sep 06, 2005 | 3.872 | 3.982 | 3.859 | 3.944 | 19,076,284 | +0.07(+1.93%) |
Sep 02, 2005 | 3.921 | 3.925 | 3.846 | 3.870 | 7,817,045 | -0.03(-0.88%) |