Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.859 | 3.925 | 3.826 | 3.853 | 220,641 | +0.02(+0.57%) |
Nov 29, 2005 | 3.810 | 3.881 | 3.799 | 3.832 | 309,922 | +0.02(+0.57%) |
Nov 28, 2005 | 3.963 | 3.963 | 3.799 | 3.810 | 283,577 | -0.11(-2.92%) |
Nov 25, 2005 | 3.946 | 3.952 | 3.914 | 3.925 | 74,827 | -0.02(-0.55%) |
Nov 23, 2005 | 3.930 | 3.990 | 3.908 | 3.946 | 328,766 | +0.03(+0.84%) |
Nov 22, 2005 | 3.996 | 4.001 | 3.886 | 3.914 | 289,431 | -0.06(-1.51%) |
Nov 21, 2005 | 3.935 | 3.985 | 3.881 | 3.974 | 285,589 | +0.11(+2.97%) |
Nov 18, 2005 | 3.903 | 3.903 | 3.799 | 3.859 | 157,522 | -0.02(-0.56%) |
Nov 17, 2005 | 3.766 | 3.903 | 3.711 | 3.881 | 276,441 | +0.14(+3.80%) |
Nov 16, 2005 | 3.903 | 3.925 | 3.695 | 3.739 | 588,193 | -0.17(-4.47%) |
Nov 15, 2005 | 4.006 | 4.012 | 3.892 | 3.914 | 204,541 | -0.10(-2.45%) |
Nov 14, 2005 | 4.127 | 4.138 | 3.990 | 4.012 | 209,481 | -0.12(-2.91%) |
Nov 11, 2005 | 4.143 | 4.236 | 4.105 | 4.132 | 153,497 | -0.02(-0.40%) |
Nov 10, 2005 | 4.181 | 4.181 | 4.078 | 4.149 | 158,803 | -0.01(-0.26%) |
Nov 09, 2005 | 4.116 | 4.198 | 4.083 | 4.160 | 238,570 | +0.10(+2.42%) |
Nov 08, 2005 | 4.181 | 4.181 | 4.023 | 4.061 | 304,433 | -0.14(-3.38%) |
Nov 07, 2005 | 4.045 | 4.231 | 4.039 | 4.203 | 218,811 | +0.16(+3.92%) |
Nov 04, 2005 | 4.099 | 4.099 | 3.996 | 4.045 | 213,689 | -0.07(-1.60%) |
Nov 03, 2005 | 4.247 | 4.247 | 4.099 | 4.110 | 184,050 | -0.03(-0.66%) |
Nov 02, 2005 | 4.012 | 4.143 | 4.012 | 4.138 | 440,550 | +0.14(+3.42%) |
Nov 01, 2005 | 4.056 | 4.078 | 3.990 | 4.001 | 413,290 | -0.01(-0.14%) |
Oct 31, 2005 | 4.039 | 4.127 | 3.979 | 4.006 | 478,605 | +0.05(+1.24%) |
Oct 28, 2005 | 4.017 | 4.050 | 3.897 | 3.957 | 650,946 | -0.06(-1.50%) |
Oct 27, 2005 | 4.291 | 4.291 | 3.935 | 4.017 | 698,514 | -0.25(-5.89%) |
Oct 26, 2005 | 4.433 | 4.477 | 4.192 | 4.269 | 396,642 | -0.16(-3.70%) |
Oct 25, 2005 | 4.651 | 4.653 | 4.427 | 4.433 | 439,270 | -0.26(-5.59%) |
Oct 24, 2005 | 4.870 | 4.908 | 4.651 | 4.695 | 236,192 | -0.14(-2.94%) |
Oct 21, 2005 | 5.001 | 5.007 | 4.783 | 4.837 | 187,343 | -0.09(-1.78%) |
Oct 20, 2005 | 4.865 | 5.029 | 4.848 | 4.925 | 244,242 | +0.09(+1.81%) |
Oct 19, 2005 | 4.695 | 4.854 | 4.651 | 4.837 | 175,268 | +0.14(+2.91%) |
Oct 18, 2005 | 4.777 | 4.865 | 4.673 | 4.701 | 149,106 | -0.10(-2.05%) |
Oct 17, 2005 | 4.870 | 4.914 | 4.739 | 4.799 | 120,383 | -0.03(-0.68%) |
Oct 14, 2005 | 4.821 | 4.886 | 4.673 | 4.832 | 98,611 | +0.07(+1.38%) |
Oct 13, 2005 | 4.564 | 4.832 | 4.564 | 4.766 | 227,959 | +0.17(+3.81%) |
Oct 12, 2005 | 4.739 | 4.761 | 4.591 | 4.591 | 188,624 | -0.16(-3.34%) |
Oct 11, 2005 | 4.919 | 4.919 | 4.728 | 4.750 | 95,501 | -0.15(-3.12%) |
Oct 10, 2005 | 4.810 | 4.914 | 4.750 | 4.903 | 149,472 | +0.11(+2.40%) |
Oct 07, 2005 | 4.755 | 4.843 | 4.728 | 4.788 | 91,842 | +0.06(+1.27%) |
Oct 06, 2005 | 4.744 | 4.897 | 4.662 | 4.728 | 182,952 | -0.04(-0.92%) |
Oct 05, 2005 | 4.865 | 4.892 | 4.750 | 4.772 | 144,166 | -0.11(-2.35%) |
Oct 04, 2005 | 5.001 | 5.056 | 4.865 | 4.886 | 120,383 | -0.14(-2.83%) |
Oct 03, 2005 | 5.083 | 5.160 | 4.728 | 5.029 | 304,067 | +0.00(+0.00%) |
Sep 30, 2005 | 5.111 | 5.132 | 5.001 | 5.029 | 142,703 | -0.11(-2.23%) |
Sep 29, 2005 | 5.029 | 5.165 | 5.029 | 5.143 | 147,277 | +0.14(+2.73%) |
Sep 28, 2005 | 5.149 | 5.149 | 4.936 | 5.007 | 210,944 | -0.14(-2.76%) |
Sep 27, 2005 | 5.056 | 5.187 | 4.952 | 5.149 | 279,186 | +0.13(+2.50%) |
Sep 26, 2005 | 4.963 | 5.023 | 4.942 | 5.023 | 187,526 | +0.16(+3.37%) |
Sep 23, 2005 | 4.859 | 4.919 | 4.783 | 4.859 | 479,336 | +0.08(+1.72%) |
Sep 22, 2005 | 4.783 | 4.865 | 4.755 | 4.777 | 143,435 | -0.03(-0.68%) |
Sep 21, 2005 | 4.783 | 4.903 | 4.690 | 4.810 | 281,564 | -0.01(-0.23%) |
Sep 20, 2005 | 4.892 | 5.001 | 4.810 | 4.821 | 231,618 | -0.07(-1.45%) |
Sep 19, 2005 | 5.023 | 5.056 | 4.892 | 4.892 | 165,389 | -0.13(-2.61%) |
Sep 16, 2005 | 4.837 | 5.050 | 4.792 | 5.023 | 663,753 | +0.22(+4.55%) |
Sep 15, 2005 | 5.111 | 5.111 | 4.783 | 4.805 | 281,564 | -0.30(-5.79%) |
Sep 14, 2005 | 5.089 | 5.132 | 5.056 | 5.100 | 155,510 | +0.01(+0.21%) |
Sep 13, 2005 | 5.083 | 5.143 | 5.040 | 5.089 | 167,401 | +0.02(+0.32%) |
Sep 12, 2005 | 5.154 | 5.176 | 5.067 | 5.072 | 154,229 | -0.08(-1.49%) |
Sep 09, 2005 | 5.165 | 5.176 | 5.111 | 5.149 | 109,222 | -0.02(-0.32%) |
Sep 08, 2005 | 5.247 | 5.247 | 5.154 | 5.165 | 126,237 | -0.13(-2.38%) |
Sep 07, 2005 | 5.428 | 5.433 | 5.286 | 5.291 | 110,686 | -0.12(-2.22%) |
Sep 06, 2005 | 5.160 | 5.411 | 5.154 | 5.411 | 437,623 | +0.25(+4.87%) |
Sep 02, 2005 | 5.154 | 5.193 | 5.094 | 5.160 | 130,262 | +0.00(+0.00%) |