Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.812 | 4.845 | 4.601 | 4.623 | 45,561,616 | -0.23(-4.69%) |
Nov 29, 2005 | 4.754 | 4.874 | 4.783 | 4.851 | 30,223,006 | +0.10(+2.03%) |
Nov 28, 2005 | 4.800 | 4.839 | 4.737 | 4.754 | 30,313,744 | +0.02(+0.48%) |
Nov 25, 2005 | 4.805 | 4.805 | 4.720 | 4.731 | 18,083,934 | -0.06(-1.30%) |
Nov 23, 2005 | 4.652 | 4.851 | 4.640 | 4.794 | 28,903,978 | +0.05(+1.08%) |
Nov 22, 2005 | 4.561 | 4.754 | 4.561 | 4.743 | 28,872,502 | +0.01(+0.24%) |
Nov 21, 2005 | 4.834 | 4.851 | 4.640 | 4.731 | 46,977,888 | -0.05(-0.95%) |
Nov 18, 2005 | 4.441 | 4.788 | 4.441 | 4.777 | 66,190,408 | +0.34(+7.69%) |
Nov 17, 2005 | 4.379 | 4.470 | 4.305 | 4.436 | 42,587,340 | +0.09(+1.96%) |
Nov 16, 2005 | 4.447 | 4.470 | 4.311 | 4.350 | 31,369,704 | -0.11(-2.42%) |
Nov 15, 2005 | 4.521 | 4.538 | 4.447 | 4.458 | 22,509,476 | -0.05(-1.13%) |
Nov 14, 2005 | 4.555 | 4.578 | 4.493 | 4.510 | 20,663,610 | -0.02(-0.50%) |
Nov 11, 2005 | 4.453 | 4.578 | 4.453 | 4.532 | 35,389,216 | +0.09(+1.92%) |
Nov 10, 2005 | 4.566 | 4.572 | 4.413 | 4.447 | 45,486,176 | -0.12(-2.62%) |
Nov 09, 2005 | 4.703 | 4.680 | 4.549 | 4.566 | 28,767,696 | -0.13(-2.78%) |
Nov 08, 2005 | 4.748 | 4.817 | 4.680 | 4.697 | 13,350,131 | -0.05(-0.96%) |
Nov 07, 2005 | 4.720 | 4.771 | 4.692 | 4.743 | 13,488,347 | +0.03(+0.60%) |
Nov 04, 2005 | 4.805 | 4.828 | 4.669 | 4.714 | 17,455,456 | -0.05(-1.07%) |
Nov 03, 2005 | 4.692 | 4.771 | 4.663 | 4.766 | 24,772,100 | +0.06(+1.33%) |
Nov 02, 2005 | 4.663 | 4.731 | 4.640 | 4.703 | 16,456,293 | +0.03(+0.61%) |
Nov 01, 2005 | 4.737 | 4.805 | 4.652 | 4.675 | 29,299,810 | -0.06(-1.20%) |
Oct 31, 2005 | 4.578 | 4.794 | 4.572 | 4.731 | 51,276,996 | +0.17(+3.74%) |
Oct 28, 2005 | 4.595 | 4.675 | 4.538 | 4.561 | 39,526,020 | -0.07(-1.47%) |
Oct 27, 2005 | 4.834 | 4.834 | 4.623 | 4.629 | 28,552,636 | -0.22(-4.46%) |
Oct 26, 2005 | 4.908 | 4.913 | 4.834 | 4.845 | 31,155,524 | -0.06(-1.27%) |
Oct 25, 2005 | 4.908 | 4.925 | 4.834 | 4.908 | 25,282,232 | +0.02(+0.35%) |
Oct 24, 2005 | 4.788 | 4.913 | 4.743 | 4.891 | 33,993,872 | +0.20(+4.24%) |
Oct 21, 2005 | 4.794 | 4.811 | 4.640 | 4.692 | 27,529,030 | -0.10(-2.02%) |
Oct 20, 2005 | 4.817 | 4.868 | 4.754 | 4.788 | 30,008,824 | -0.03(-0.59%) |
Oct 19, 2005 | 4.805 | 4.856 | 4.697 | 4.817 | 41,383,668 | +0.00(+0.00%) |
Oct 18, 2005 | 4.896 | 4.902 | 4.743 | 4.817 | 51,497,332 | -0.11(-2.19%) |
Oct 17, 2005 | 5.203 | 5.260 | 4.913 | 4.925 | 49,069,236 | +0.03(+0.58%) |
Oct 14, 2005 | 4.976 | 5.056 | 4.891 | 4.896 | 55,263,624 | -0.22(-4.23%) |
Oct 13, 2005 | 4.919 | 5.118 | 4.919 | 5.112 | 36,736,028 | +0.17(+3.45%) |
Oct 12, 2005 | 4.976 | 5.027 | 4.896 | 4.942 | 47,389,196 | -0.01(-0.23%) |
Oct 11, 2005 | 5.027 | 5.090 | 4.947 | 4.953 | 35,205,632 | -0.13(-2.46%) |
Oct 10, 2005 | 5.232 | 5.232 | 5.050 | 5.078 | 35,239,572 | -0.17(-3.25%) |
Oct 07, 2005 | 5.300 | 5.328 | 5.203 | 5.249 | 22,926,586 | -0.05(-0.97%) |
Oct 06, 2005 | 5.385 | 5.402 | 5.266 | 5.300 | 20,892,738 | -0.06(-1.06%) |
Oct 05, 2005 | 5.545 | 5.550 | 5.346 | 5.357 | 24,339,868 | -0.20(-3.68%) |
Oct 04, 2005 | 5.624 | 5.630 | 5.550 | 5.562 | 21,384,582 | -0.06(-1.11%) |
Oct 03, 2005 | 5.687 | 5.687 | 5.590 | 5.624 | 15,233,277 | +0.02(+0.30%) |
Sep 30, 2005 | 5.601 | 5.681 | 5.584 | 5.607 | 13,901,588 | +0.00(+0.00%) |
Sep 29, 2005 | 5.687 | 5.710 | 5.579 | 5.607 | 16,926,684 | -0.05(-0.90%) |
Sep 28, 2005 | 5.636 | 5.692 | 5.607 | 5.658 | 13,939,746 | +0.06(+1.02%) |
Sep 27, 2005 | 5.664 | 5.670 | 5.596 | 5.601 | 14,336,985 | -0.06(-1.10%) |
Sep 26, 2005 | 5.573 | 5.670 | 5.573 | 5.664 | 22,382,690 | +0.10(+1.74%) |
Sep 23, 2005 | 5.567 | 5.596 | 5.528 | 5.567 | 15,400,156 | +0.04(+0.72%) |
Sep 22, 2005 | 5.493 | 5.596 | 5.482 | 5.528 | 18,729,644 | +0.03(+0.62%) |
Sep 21, 2005 | 5.528 | 5.584 | 5.431 | 5.493 | 27,461,152 | -0.06(-1.02%) |
Sep 20, 2005 | 5.522 | 5.613 | 5.522 | 5.550 | 20,427,272 | +0.03(+0.52%) |
Sep 19, 2005 | 5.619 | 5.641 | 5.510 | 5.522 | 17,016,718 | -0.13(-2.22%) |
Sep 16, 2005 | 5.630 | 5.653 | 5.550 | 5.647 | 22,820,198 | +0.04(+0.71%) |
Sep 15, 2005 | 5.664 | 5.681 | 5.539 | 5.607 | 14,312,366 | -0.06(-1.00%) |
Sep 14, 2005 | 5.658 | 5.710 | 5.624 | 5.664 | 21,554,450 | +0.08(+1.43%) |
Sep 13, 2005 | 5.738 | 5.738 | 5.562 | 5.584 | 19,634,376 | -0.06(-1.01%) |
Sep 12, 2005 | 5.636 | 5.710 | 5.607 | 5.641 | 12,529,805 | +0.01(+0.20%) |
Sep 09, 2005 | 5.641 | 5.681 | 5.607 | 5.630 | 12,068,031 | -0.01(-0.20%) |
Sep 08, 2005 | 5.801 | 5.801 | 5.613 | 5.641 | 17,997,416 | -0.12(-2.07%) |
Sep 07, 2005 | 5.624 | 5.783 | 5.619 | 5.761 | 31,567,356 | +0.10(+1.71%) |
Sep 06, 2005 | 5.607 | 5.698 | 5.573 | 5.664 | 26,801,198 | +0.06(+1.01%) |
Sep 02, 2005 | 5.567 | 5.624 | 5.516 | 5.607 | 17,148,076 | +0.07(+1.34%) |