Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.526 | 4.662 | 4.475 | 4.586 | 3,458,040 | +0.13(+2.86%) |
Nov 29, 2005 | 4.552 | 4.620 | 4.424 | 4.458 | 3,200,661 | -0.08(-1.69%) |
Nov 28, 2005 | 4.458 | 4.620 | 4.381 | 4.535 | 5,455,128 | +0.08(+1.72%) |
Nov 25, 2005 | 4.407 | 4.467 | 4.373 | 4.458 | 1,183,890 | +0.11(+2.54%) |
Nov 23, 2005 | 4.254 | 4.399 | 4.177 | 4.347 | 3,006,932 | +0.08(+1.79%) |
Nov 22, 2005 | 4.364 | 4.381 | 4.262 | 4.271 | 4,418,775 | -0.09(-2.14%) |
Nov 21, 2005 | 4.254 | 4.399 | 4.254 | 4.364 | 3,339,810 | +0.14(+3.22%) |
Nov 18, 2005 | 4.203 | 4.279 | 4.152 | 4.228 | 2,667,885 | +0.08(+1.84%) |
Nov 17, 2005 | 4.050 | 4.177 | 3.999 | 4.152 | 3,805,429 | +0.09(+2.31%) |
Nov 16, 2005 | 4.118 | 4.126 | 3.990 | 4.058 | 3,754,336 | -0.06(-1.45%) |
Nov 15, 2005 | 4.152 | 4.203 | 4.109 | 4.118 | 3,859,169 | -0.03(-0.82%) |
Nov 14, 2005 | 4.169 | 4.194 | 4.118 | 4.152 | 4,126,242 | -0.03(-0.61%) |
Nov 11, 2005 | 4.211 | 4.245 | 4.169 | 4.177 | 2,265,155 | -0.07(-1.60%) |
Nov 10, 2005 | 4.228 | 4.254 | 4.143 | 4.245 | 3,716,073 | +0.03(+0.60%) |
Nov 09, 2005 | 4.262 | 4.313 | 4.211 | 4.220 | 3,183,142 | -0.03(-0.60%) |
Nov 08, 2005 | 4.228 | 4.313 | 4.169 | 4.245 | 3,351,194 | +0.02(+0.40%) |
Nov 07, 2005 | 4.109 | 4.262 | 4.084 | 4.228 | 4,914,576 | +0.10(+2.47%) |
Nov 04, 2005 | 4.169 | 4.194 | 4.041 | 4.126 | 7,459,335 | -0.04(-1.02%) |
Nov 03, 2005 | 4.262 | 4.339 | 3.948 | 4.169 | 17,335,038 | -0.55(-11.71%) |
Nov 02, 2005 | 4.620 | 4.722 | 4.492 | 4.722 | 5,599,668 | +0.12(+2.59%) |
Nov 01, 2005 | 4.543 | 4.628 | 4.467 | 4.603 | 2,180,835 | +0.04(+0.93%) |
Oct 31, 2005 | 4.467 | 4.628 | 4.450 | 4.560 | 3,562,446 | +0.11(+2.49%) |
Oct 28, 2005 | 4.416 | 4.501 | 4.296 | 4.450 | 3,870,617 | +0.03(+0.58%) |
Oct 27, 2005 | 4.535 | 4.543 | 4.364 | 4.424 | 3,274,203 | -0.10(-2.26%) |
Oct 26, 2005 | 4.713 | 4.713 | 4.509 | 4.526 | 3,048,072 | -0.20(-4.14%) |
Oct 25, 2005 | 4.739 | 4.739 | 4.628 | 4.722 | 1,897,655 | -0.01(-0.18%) |
Oct 24, 2005 | 4.764 | 4.781 | 4.637 | 4.730 | 2,128,622 | +0.01(+0.18%) |
Oct 21, 2005 | 4.611 | 4.815 | 4.611 | 4.722 | 2,436,698 | +0.11(+2.40%) |
Oct 20, 2005 | 4.764 | 4.764 | 4.603 | 4.611 | 2,321,797 | -0.04(-0.91%) |
Oct 19, 2005 | 4.594 | 4.679 | 4.509 | 4.654 | 2,539,403 | +0.01(+0.18%) |
Oct 18, 2005 | 4.637 | 4.756 | 4.603 | 4.645 | 3,607,643 | -0.02(-0.37%) |
Oct 17, 2005 | 4.713 | 4.713 | 4.535 | 4.662 | 2,740,952 | -0.01(-0.18%) |
Oct 14, 2005 | 4.424 | 4.688 | 4.424 | 4.671 | 6,975,614 | +0.24(+5.37%) |
Oct 13, 2005 | 4.313 | 4.441 | 4.296 | 4.433 | 4,057,677 | +0.12(+2.76%) |
Oct 12, 2005 | 4.364 | 4.475 | 4.254 | 4.313 | 7,916,674 | -0.06(-1.36%) |
Oct 11, 2005 | 5.037 | 5.045 | 4.330 | 4.373 | 25,431,970 | -1.25(-22.24%) |
Oct 10, 2005 | 5.666 | 5.709 | 5.573 | 5.624 | 2,231,173 | -0.03(-0.60%) |
Oct 07, 2005 | 5.649 | 5.768 | 5.607 | 5.658 | 2,955,616 | +0.02(+0.30%) |
Oct 06, 2005 | 5.870 | 5.879 | 5.590 | 5.641 | 2,798,325 | -0.13(-2.21%) |
Oct 05, 2005 | 5.913 | 5.930 | 5.743 | 5.768 | 1,567,777 | -0.14(-2.31%) |
Oct 04, 2005 | 5.989 | 6.023 | 5.887 | 5.904 | 1,249,673 | -0.09(-1.42%) |
Oct 03, 2005 | 5.964 | 6.075 | 5.955 | 5.989 | 1,977,791 | +0.02(+0.28%) |
Sep 30, 2005 | 5.964 | 6.092 | 5.947 | 5.972 | 1,328,878 | -0.01(-0.14%) |
Sep 29, 2005 | 5.828 | 5.998 | 5.819 | 5.981 | 2,676,818 | +0.12(+2.03%) |
Sep 28, 2005 | 5.887 | 5.930 | 5.828 | 5.862 | 2,156,224 | -0.01(-0.14%) |
Sep 27, 2005 | 6.006 | 6.023 | 5.853 | 5.870 | 2,041,442 | -0.04(-0.72%) |
Sep 26, 2005 | 6.023 | 6.075 | 5.913 | 5.913 | 2,318,614 | -0.05(-0.86%) |
Sep 23, 2005 | 5.964 | 5.989 | 5.726 | 5.964 | 3,643,962 | +0.24(+4.16%) |
Sep 22, 2005 | 5.726 | 5.819 | 5.709 | 5.726 | 3,169,727 | -0.09(-1.61%) |
Sep 21, 2005 | 5.802 | 5.913 | 5.751 | 5.819 | 3,026,738 | -0.03(-0.44%) |
Sep 20, 2005 | 5.938 | 5.998 | 5.836 | 5.845 | 3,442,487 | -0.05(-0.87%) |
Sep 19, 2005 | 6.058 | 6.092 | 5.887 | 5.896 | 3,491,366 | -0.16(-2.67%) |
Sep 16, 2005 | 6.117 | 6.202 | 6.015 | 6.058 | 5,237,593 | -0.05(-0.84%) |
Sep 15, 2005 | 6.126 | 6.219 | 5.955 | 6.109 | 4,062,095 | +0.05(+0.84%) |
Sep 14, 2005 | 6.287 | 6.313 | 6.032 | 6.058 | 4,764,840 | -0.23(-3.65%) |
Sep 13, 2005 | 6.423 | 6.432 | 6.238 | 6.287 | 4,192,960 | -0.02(-0.27%) |
Sep 12, 2005 | 6.330 | 6.389 | 6.262 | 6.304 | 2,448,416 | -0.06(-0.94%) |
Sep 09, 2005 | 6.347 | 6.432 | 6.304 | 6.364 | 4,193,278 | +0.06(+0.94%) |
Sep 08, 2005 | 6.304 | 6.449 | 6.270 | 6.304 | 4,053,989 | -0.06(-0.94%) |
Sep 07, 2005 | 6.440 | 6.457 | 6.355 | 6.364 | 3,350,535 | -0.09(-1.45%) |
Sep 06, 2005 | 6.381 | 6.500 | 6.381 | 6.457 | 1,898,171 | +0.06(+0.93%) |
Sep 02, 2005 | 6.389 | 6.457 | 6.347 | 6.398 | 2,940,217 | +0.02(+0.27%) |