Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.188 | 5.205 | 5.114 | 5.126 | 87,944,640 | -0.05(-0.97%) |
Nov 29, 2005 | 5.178 | 5.197 | 5.152 | 5.176 | 53,698,796 | +0.00(+0.00%) |
Nov 28, 2005 | 5.122 | 5.180 | 5.098 | 5.176 | 69,646,424 | +0.04(+0.77%) |
Nov 25, 2005 | 5.076 | 5.154 | 5.040 | 5.136 | 24,025,050 | +0.06(+1.19%) |
Nov 23, 2005 | 5.029 | 5.121 | 5.029 | 5.076 | 53,334,140 | +0.01(+0.10%) |
Nov 22, 2005 | 4.986 | 5.145 | 4.976 | 5.071 | 79,540,760 | +0.01(+0.24%) |
Nov 21, 2005 | 5.062 | 5.102 | 5.031 | 5.059 | 56,521,120 | -0.02(-0.41%) |
Nov 18, 2005 | 5.202 | 5.212 | 5.012 | 5.079 | 239,183,744 | +0.07(+1.38%) |
Nov 17, 2005 | 4.924 | 5.062 | 4.920 | 5.010 | 122,964,360 | +0.13(+2.58%) |
Nov 16, 2005 | 4.863 | 4.936 | 4.834 | 4.884 | 76,652,456 | +0.03(+0.53%) |
Nov 15, 2005 | 4.869 | 4.958 | 4.820 | 4.858 | 76,006,488 | -0.01(-0.28%) |
Nov 14, 2005 | 4.881 | 4.884 | 4.782 | 4.872 | 72,442,704 | -0.06(-1.12%) |
Nov 11, 2005 | 4.886 | 4.967 | 4.841 | 4.927 | 60,394,580 | +0.04(+0.88%) |
Nov 10, 2005 | 4.860 | 4.908 | 4.791 | 4.884 | 56,808,792 | +0.01(+0.14%) |
Nov 09, 2005 | 4.932 | 4.946 | 4.874 | 4.877 | 41,919,248 | -0.05(-1.09%) |
Nov 08, 2005 | 4.888 | 4.965 | 4.875 | 4.931 | 47,943,020 | -0.03(-0.66%) |
Nov 07, 2005 | 4.926 | 4.983 | 4.910 | 4.964 | 49,665,004 | +0.03(+0.70%) |
Nov 04, 2005 | 4.967 | 4.967 | 4.872 | 4.929 | 51,308,272 | -0.04(-0.73%) |
Nov 03, 2005 | 4.974 | 5.017 | 4.934 | 4.965 | 59,065,032 | -0.01(-0.17%) |
Nov 02, 2005 | 4.881 | 5.026 | 4.837 | 4.974 | 79,429,624 | +0.09(+1.80%) |
Nov 01, 2005 | 4.805 | 4.932 | 4.805 | 4.886 | 106,260,216 | +0.04(+0.86%) |
Oct 31, 2005 | 4.831 | 4.872 | 4.806 | 4.844 | 76,900,768 | +0.01(+0.29%) |
Oct 28, 2005 | 4.673 | 4.853 | 4.632 | 4.831 | 78,851,968 | +0.20(+4.33%) |
Oct 27, 2005 | 4.634 | 4.663 | 4.578 | 4.630 | 68,508,464 | -0.03(-0.59%) |
Oct 26, 2005 | 4.703 | 4.784 | 4.411 | 4.658 | 89,390,528 | -0.09(-1.89%) |
Oct 25, 2005 | 4.803 | 4.870 | 4.734 | 4.748 | 59,568,604 | -0.13(-2.73%) |
Oct 24, 2005 | 4.777 | 4.888 | 4.751 | 4.881 | 48,927,592 | +0.12(+2.47%) |
Oct 21, 2005 | 4.760 | 4.827 | 4.710 | 4.763 | 49,699,156 | +0.03(+0.55%) |
Oct 20, 2005 | 4.780 | 4.874 | 4.711 | 4.737 | 52,148,720 | -0.04(-0.80%) |
Oct 19, 2005 | 4.734 | 4.780 | 4.672 | 4.775 | 54,391,064 | -0.02(-0.32%) |
Oct 18, 2005 | 4.716 | 4.824 | 4.704 | 4.791 | 50,394,896 | +0.06(+1.28%) |
Oct 17, 2005 | 4.760 | 4.812 | 4.710 | 4.730 | 35,054,452 | -0.03(-0.58%) |
Oct 14, 2005 | 4.706 | 4.767 | 4.647 | 4.758 | 45,842,484 | +0.05(+1.10%) |
Oct 13, 2005 | 4.613 | 4.736 | 4.596 | 4.706 | 69,400,424 | -0.01(-0.22%) |
Oct 12, 2005 | 4.656 | 4.751 | 4.635 | 4.716 | 91,128,144 | +0.01(+0.22%) |
Oct 11, 2005 | 4.608 | 4.720 | 4.608 | 4.706 | 62,294,840 | +0.10(+2.14%) |
Oct 10, 2005 | 4.682 | 4.729 | 4.602 | 4.608 | 66,909,768 | -0.07(-1.59%) |
Oct 07, 2005 | 4.630 | 4.691 | 4.601 | 4.682 | 77,285,104 | +0.04(+0.78%) |
Oct 06, 2005 | 4.758 | 4.782 | 4.611 | 4.646 | 92,003,320 | -0.10(-2.11%) |
Oct 05, 2005 | 4.932 | 4.932 | 4.746 | 4.746 | 76,647,240 | -0.19(-3.78%) |
Oct 04, 2005 | 4.993 | 5.017 | 4.863 | 4.932 | 119,138,944 | -0.06(-1.21%) |
Oct 03, 2005 | 5.045 | 5.067 | 4.957 | 4.993 | 71,439,608 | -0.05(-1.03%) |
Sep 30, 2005 | 5.033 | 5.086 | 4.951 | 5.045 | 73,739,256 | +0.04(+0.90%) |
Sep 29, 2005 | 4.898 | 5.036 | 4.865 | 5.000 | 64,182,952 | +0.07(+1.47%) |
Sep 28, 2005 | 4.903 | 4.974 | 4.872 | 4.927 | 51,718,076 | +0.03(+0.53%) |
Sep 27, 2005 | 4.998 | 4.998 | 4.894 | 4.901 | 63,916,692 | -0.10(-1.97%) |
Sep 26, 2005 | 4.964 | 5.027 | 4.950 | 5.000 | 85,738,760 | +0.08(+1.65%) |
Sep 23, 2005 | 4.915 | 4.943 | 4.744 | 4.919 | 66,673,032 | +0.08(+1.64%) |
Sep 22, 2005 | 4.853 | 4.894 | 4.774 | 4.839 | 69,434,576 | -0.01(-0.28%) |
Sep 21, 2005 | 4.837 | 4.900 | 4.774 | 4.853 | 64,246,040 | -0.03(-0.67%) |
Sep 20, 2005 | 4.886 | 5.098 | 4.869 | 4.886 | 103,424,576 | -0.10(-2.08%) |
Sep 19, 2005 | 4.989 | 4.993 | 4.888 | 4.989 | 82,837,712 | +0.09(+1.91%) |
Sep 16, 2005 | 4.836 | 4.898 | 4.817 | 4.896 | 100,348,736 | +0.08(+1.69%) |
Sep 15, 2005 | 4.742 | 4.815 | 4.736 | 4.815 | 36,669,356 | +0.06(+1.35%) |
Sep 14, 2005 | 4.744 | 4.798 | 4.737 | 4.751 | 44,396,592 | -0.01(-0.11%) |
Sep 13, 2005 | 4.786 | 4.793 | 4.744 | 4.756 | 46,295,120 | -0.04(-0.76%) |
Sep 12, 2005 | 4.803 | 4.806 | 4.779 | 4.793 | 41,112,372 | -0.01(-0.25%) |
Sep 09, 2005 | 4.812 | 4.834 | 4.782 | 4.805 | 92,167,120 | -0.01(-0.14%) |
Sep 08, 2005 | 4.768 | 4.815 | 4.751 | 4.812 | 98,538,184 | +0.07(+1.42%) |
Sep 07, 2005 | 4.751 | 4.780 | 4.739 | 4.744 | 70,839,368 | +0.04(+0.77%) |
Sep 06, 2005 | 4.777 | 4.812 | 4.703 | 4.708 | 108,159,896 | -0.06(-1.27%) |
Sep 02, 2005 | 4.794 | 4.824 | 4.768 | 4.768 | 51,424,616 | -0.05(-1.08%) |