Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.870 | 4.904 | 4.656 | 4.679 | 45,014,876 | -0.23(-4.69%) |
Nov 29, 2005 | 4.812 | 4.933 | 4.841 | 4.910 | 29,860,330 | +0.10(+2.03%) |
Nov 28, 2005 | 4.858 | 4.898 | 4.795 | 4.812 | 29,949,980 | +0.02(+0.48%) |
Nov 25, 2005 | 4.864 | 4.864 | 4.777 | 4.789 | 17,866,926 | -0.06(-1.30%) |
Nov 23, 2005 | 4.708 | 4.910 | 4.697 | 4.852 | 28,557,130 | +0.05(+1.08%) |
Nov 22, 2005 | 4.616 | 4.812 | 4.616 | 4.800 | 28,526,032 | +0.01(+0.24%) |
Nov 21, 2005 | 4.892 | 4.910 | 4.697 | 4.789 | 46,414,156 | -0.05(-0.95%) |
Nov 18, 2005 | 4.495 | 4.846 | 4.495 | 4.835 | 65,396,124 | +0.35(+7.69%) |
Nov 17, 2005 | 4.432 | 4.524 | 4.357 | 4.490 | 42,076,292 | +0.09(+1.96%) |
Nov 16, 2005 | 4.501 | 4.524 | 4.363 | 4.403 | 30,993,268 | -0.11(-2.42%) |
Nov 15, 2005 | 4.576 | 4.593 | 4.501 | 4.513 | 22,239,362 | -0.05(-1.13%) |
Nov 14, 2005 | 4.610 | 4.633 | 4.547 | 4.564 | 20,415,646 | -0.02(-0.50%) |
Nov 11, 2005 | 4.507 | 4.633 | 4.507 | 4.587 | 34,964,548 | +0.09(+1.92%) |
Nov 10, 2005 | 4.622 | 4.628 | 4.467 | 4.501 | 44,940,344 | -0.12(-2.62%) |
Nov 09, 2005 | 4.760 | 4.737 | 4.605 | 4.622 | 28,422,484 | -0.13(-2.78%) |
Nov 08, 2005 | 4.806 | 4.875 | 4.737 | 4.754 | 13,189,930 | -0.05(-0.96%) |
Nov 07, 2005 | 4.777 | 4.829 | 4.749 | 4.800 | 13,326,487 | +0.03(+0.60%) |
Nov 04, 2005 | 4.864 | 4.887 | 4.726 | 4.772 | 17,245,992 | -0.05(-1.07%) |
Nov 03, 2005 | 4.749 | 4.829 | 4.720 | 4.823 | 24,474,836 | +0.06(+1.33%) |
Nov 02, 2005 | 4.720 | 4.789 | 4.697 | 4.760 | 16,258,818 | +0.03(+0.61%) |
Nov 01, 2005 | 4.795 | 4.864 | 4.708 | 4.731 | 28,948,212 | -0.06(-1.20%) |
Oct 31, 2005 | 4.633 | 4.852 | 4.628 | 4.789 | 50,661,672 | +0.17(+3.74%) |
Oct 28, 2005 | 4.651 | 4.731 | 4.593 | 4.616 | 39,051,708 | -0.07(-1.47%) |
Oct 27, 2005 | 4.892 | 4.892 | 4.679 | 4.685 | 28,210,004 | -0.22(-4.46%) |
Oct 26, 2005 | 4.967 | 4.973 | 4.892 | 4.904 | 30,781,658 | -0.06(-1.27%) |
Oct 25, 2005 | 4.967 | 4.985 | 4.892 | 4.967 | 24,978,846 | +0.02(+0.35%) |
Oct 24, 2005 | 4.846 | 4.973 | 4.800 | 4.950 | 33,585,944 | +0.20(+4.24%) |
Oct 21, 2005 | 4.852 | 4.869 | 4.697 | 4.749 | 27,198,682 | -0.10(-2.02%) |
Oct 20, 2005 | 4.875 | 4.927 | 4.812 | 4.846 | 29,648,720 | -0.03(-0.59%) |
Oct 19, 2005 | 4.864 | 4.915 | 4.754 | 4.875 | 40,887,064 | +0.00(+0.00%) |
Oct 18, 2005 | 4.956 | 4.962 | 4.800 | 4.875 | 50,879,364 | -0.11(-2.19%) |
Oct 17, 2005 | 5.267 | 5.324 | 4.973 | 4.985 | 48,480,408 | +0.03(+0.58%) |
Oct 14, 2005 | 5.036 | 5.117 | 4.950 | 4.956 | 54,600,464 | -0.22(-4.23%) |
Oct 13, 2005 | 4.979 | 5.180 | 4.979 | 5.174 | 36,295,196 | +0.17(+3.45%) |
Oct 12, 2005 | 5.036 | 5.088 | 4.956 | 5.002 | 46,820,524 | -0.01(-0.23%) |
Oct 11, 2005 | 5.088 | 5.151 | 5.008 | 5.013 | 34,783,164 | -0.13(-2.46%) |
Oct 10, 2005 | 5.295 | 5.295 | 5.111 | 5.140 | 34,816,696 | -0.17(-3.25%) |
Oct 07, 2005 | 5.364 | 5.393 | 5.267 | 5.313 | 22,651,466 | -0.05(-0.97%) |
Oct 06, 2005 | 5.451 | 5.468 | 5.330 | 5.364 | 20,642,026 | -0.06(-1.06%) |
Oct 05, 2005 | 5.612 | 5.618 | 5.410 | 5.422 | 24,047,790 | -0.21(-3.68%) |
Oct 04, 2005 | 5.693 | 5.698 | 5.618 | 5.629 | 21,127,968 | -0.06(-1.11%) |
Oct 03, 2005 | 5.756 | 5.756 | 5.658 | 5.693 | 15,050,478 | +0.02(+0.30%) |
Sep 30, 2005 | 5.669 | 5.750 | 5.652 | 5.675 | 13,734,769 | +0.00(+0.00%) |
Sep 29, 2005 | 5.756 | 5.779 | 5.646 | 5.675 | 16,723,564 | -0.05(-0.90%) |
Sep 28, 2005 | 5.704 | 5.762 | 5.675 | 5.727 | 13,772,470 | +0.06(+1.02%) |
Sep 27, 2005 | 5.733 | 5.739 | 5.664 | 5.669 | 14,164,941 | -0.06(-1.10%) |
Sep 26, 2005 | 5.641 | 5.739 | 5.641 | 5.733 | 22,114,098 | +0.10(+1.74%) |
Sep 23, 2005 | 5.635 | 5.664 | 5.595 | 5.635 | 15,215,354 | +0.04(+0.72%) |
Sep 22, 2005 | 5.560 | 5.664 | 5.549 | 5.595 | 18,504,888 | +0.03(+0.62%) |
Sep 21, 2005 | 5.595 | 5.652 | 5.497 | 5.560 | 27,131,620 | -0.06(-1.02%) |
Sep 20, 2005 | 5.589 | 5.681 | 5.589 | 5.618 | 20,182,144 | +0.03(+0.51%) |
Sep 19, 2005 | 5.687 | 5.710 | 5.577 | 5.589 | 16,812,518 | -0.13(-2.22%) |
Sep 16, 2005 | 5.698 | 5.721 | 5.618 | 5.716 | 22,546,356 | +0.04(+0.71%) |
Sep 15, 2005 | 5.733 | 5.750 | 5.606 | 5.675 | 14,140,618 | -0.06(-1.00%) |
Sep 14, 2005 | 5.727 | 5.779 | 5.693 | 5.733 | 21,295,798 | +0.08(+1.43%) |
Sep 13, 2005 | 5.808 | 5.808 | 5.629 | 5.652 | 19,398,764 | -0.06(-1.01%) |
Sep 12, 2005 | 5.704 | 5.779 | 5.675 | 5.710 | 12,379,447 | +0.01(+0.20%) |
Sep 09, 2005 | 5.710 | 5.750 | 5.675 | 5.698 | 11,923,214 | -0.01(-0.20%) |
Sep 08, 2005 | 5.871 | 5.871 | 5.681 | 5.710 | 17,781,448 | -0.12(-2.07%) |
Sep 07, 2005 | 5.693 | 5.854 | 5.687 | 5.831 | 31,188,550 | +0.10(+1.71%) |
Sep 06, 2005 | 5.675 | 5.767 | 5.641 | 5.733 | 26,479,584 | +0.06(+1.01%) |
Sep 02, 2005 | 5.635 | 5.693 | 5.583 | 5.675 | 16,942,300 | +0.07(+1.34%) |