Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.746 | 4.753 | 4.678 | 4.680 | 10,757,780 | -0.03(-0.70%) |
Nov 29, 2005 | 4.743 | 4.751 | 4.707 | 4.713 | 8,951,450 | -0.03(-0.64%) |
Nov 28, 2005 | 4.853 | 4.853 | 4.743 | 4.743 | 13,063,540 | -0.10(-2.00%) |
Nov 25, 2005 | 4.821 | 4.858 | 4.785 | 4.839 | 4,212,340 | +0.03(+0.60%) |
Nov 23, 2005 | 4.774 | 4.828 | 4.773 | 4.810 | 8,092,942 | +0.04(+0.78%) |
Nov 22, 2005 | 4.754 | 4.786 | 4.742 | 4.773 | 13,702,408 | +0.03(+0.65%) |
Nov 21, 2005 | 4.758 | 4.780 | 4.709 | 4.742 | 25,349,684 | -0.07(-1.44%) |
Nov 18, 2005 | 4.814 | 4.814 | 4.752 | 4.811 | 13,490,060 | +0.04(+0.94%) |
Nov 17, 2005 | 4.757 | 4.781 | 4.738 | 4.766 | 7,588,044 | +0.05(+1.06%) |
Nov 16, 2005 | 4.707 | 4.730 | 4.676 | 4.717 | 6,865,330 | +0.02(+0.44%) |
Nov 15, 2005 | 4.746 | 4.763 | 4.673 | 4.696 | 10,789,678 | -0.05(-1.06%) |
Nov 14, 2005 | 4.769 | 4.787 | 4.744 | 4.746 | 5,219,401 | -0.02(-0.47%) |
Nov 11, 2005 | 4.800 | 4.800 | 4.760 | 4.769 | 5,928,444 | -0.02(-0.46%) |
Nov 10, 2005 | 4.746 | 4.800 | 4.743 | 4.791 | 7,618,120 | +0.04(+0.82%) |
Nov 09, 2005 | 4.779 | 4.784 | 4.741 | 4.752 | 7,943,478 | -0.01(-0.24%) |
Nov 08, 2005 | 4.814 | 4.814 | 4.748 | 4.763 | 12,465,683 | -0.06(-1.34%) |
Nov 07, 2005 | 4.817 | 4.839 | 4.814 | 4.828 | 16,804,702 | +0.01(+0.23%) |
Nov 04, 2005 | 4.773 | 4.827 | 4.771 | 4.817 | 17,734,298 | +0.04(+0.80%) |
Nov 03, 2005 | 4.357 | 4.786 | 4.715 | 4.779 | 19,758,444 | +0.09(+1.81%) |
Nov 02, 2005 | 4.608 | 4.710 | 4.604 | 4.694 | 16,670,732 | +0.08(+1.83%) |
Nov 01, 2005 | 4.611 | 4.622 | 4.577 | 4.609 | 10,115,266 | -0.00(-0.05%) |
Oct 31, 2005 | 4.554 | 4.623 | 4.551 | 4.611 | 19,557,944 | +0.07(+1.51%) |
Oct 28, 2005 | 4.522 | 4.571 | 4.522 | 4.543 | 10,124,380 | +0.02(+0.49%) |
Oct 27, 2005 | 4.599 | 4.600 | 4.520 | 4.521 | 13,979,464 | -0.08(-1.71%) |
Oct 26, 2005 | 4.571 | 4.622 | 4.540 | 4.599 | 11,666,414 | +0.02(+0.37%) |
Oct 25, 2005 | 4.592 | 4.622 | 4.567 | 4.582 | 12,114,806 | -0.03(-0.69%) |
Oct 24, 2005 | 4.584 | 4.626 | 4.543 | 4.614 | 15,045,764 | +0.03(+0.74%) |
Oct 21, 2005 | 4.565 | 4.622 | 4.556 | 4.580 | 11,798,562 | +0.02(+0.34%) |
Oct 20, 2005 | 4.526 | 4.595 | 4.526 | 4.565 | 18,230,082 | +0.04(+0.91%) |
Oct 19, 2005 | 4.463 | 4.526 | 4.429 | 4.523 | 14,660,255 | +0.05(+1.23%) |
Oct 18, 2005 | 4.508 | 4.510 | 4.450 | 4.469 | 10,595,557 | -0.04(-0.88%) |
Oct 17, 2005 | 4.477 | 4.516 | 4.460 | 4.508 | 9,733,403 | +0.03(+0.58%) |
Oct 14, 2005 | 4.449 | 4.498 | 4.416 | 4.482 | 12,020,024 | +0.05(+1.16%) |
Oct 13, 2005 | 4.491 | 4.500 | 4.386 | 4.431 | 15,274,517 | -0.06(-1.42%) |
Oct 12, 2005 | 4.550 | 4.559 | 4.482 | 4.494 | 14,577,321 | -0.06(-1.28%) |
Oct 11, 2005 | 4.539 | 4.595 | 4.516 | 4.553 | 13,624,031 | +0.02(+0.48%) |
Oct 10, 2005 | 4.541 | 4.596 | 4.513 | 4.531 | 11,084,961 | -0.01(-0.23%) |
Oct 07, 2005 | 4.518 | 4.570 | 4.497 | 4.541 | 12,228,727 | +0.04(+0.82%) |
Oct 06, 2005 | 4.471 | 4.576 | 4.467 | 4.504 | 15,568,889 | +0.03(+0.75%) |
Oct 05, 2005 | 4.534 | 4.551 | 4.471 | 4.471 | 12,383,660 | -0.06(-1.40%) |
Oct 04, 2005 | 4.515 | 4.607 | 4.534 | 4.534 | 19,244,434 | +0.02(+0.43%) |
Oct 03, 2005 | 4.481 | 4.532 | 4.481 | 4.515 | 21,431,714 | +0.03(+0.76%) |
Sep 30, 2005 | 4.449 | 4.481 | 4.439 | 4.481 | 16,084,723 | +0.03(+0.72%) |
Sep 29, 2005 | 4.458 | 4.467 | 4.422 | 4.449 | 18,161,728 | -0.01(-0.25%) |
Sep 28, 2005 | 4.460 | 4.499 | 4.450 | 4.460 | 12,442,899 | -0.02(-0.37%) |
Sep 27, 2005 | 4.491 | 4.501 | 4.464 | 4.477 | 11,665,502 | +0.01(+0.31%) |
Sep 26, 2005 | 4.512 | 4.526 | 4.452 | 4.463 | 20,016,362 | +0.00(+0.10%) |
Sep 23, 2005 | 4.459 | 4.495 | 4.371 | 4.459 | 15,240,796 | +0.02(+0.40%) |
Sep 22, 2005 | 4.389 | 4.462 | 4.384 | 4.441 | 22,129,822 | +0.09(+1.95%) |
Sep 21, 2005 | 4.400 | 4.437 | 4.356 | 4.356 | 23,185,186 | -0.03(-0.75%) |
Sep 20, 2005 | 4.606 | 4.608 | 4.368 | 4.389 | 41,652,224 | -0.19(-4.13%) |
Sep 19, 2005 | 4.578 | 4.677 | 4.493 | 4.578 | 95,388,264 | +0.27(+6.36%) |
Sep 16, 2005 | 4.356 | 4.374 | 4.300 | 4.305 | 62,881,616 | -0.03(-0.61%) |
Sep 15, 2005 | 4.320 | 4.339 | 4.299 | 4.331 | 26,951,868 | +0.02(+0.57%) |
Sep 14, 2005 | 4.350 | 4.360 | 4.298 | 4.306 | 21,304,124 | -0.04(-1.00%) |
Sep 13, 2005 | 4.422 | 4.477 | 4.346 | 4.350 | 24,064,656 | -0.04(-0.90%) |
Sep 12, 2005 | 4.331 | 4.441 | 4.317 | 4.389 | 25,737,014 | +0.08(+1.88%) |
Sep 09, 2005 | 4.312 | 4.362 | 4.308 | 4.308 | 19,236,230 | +0.00(+0.01%) |
Sep 08, 2005 | 4.224 | 4.318 | 4.212 | 4.307 | 31,440,352 | +0.08(+1.87%) |
Sep 07, 2005 | 4.298 | 4.298 | 4.221 | 4.228 | 27,978,066 | -0.05(-1.10%) |
Sep 06, 2005 | 4.226 | 4.280 | 4.199 | 4.275 | 20,005,426 | +0.05(+1.18%) |
Sep 02, 2005 | 4.304 | 4.326 | 4.222 | 4.226 | 13,959,414 | -0.07(-1.57%) |