Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.188 | 5.205 | 5.113 | 5.126 | 87,950,976 | -0.05(-0.97%) |
Nov 29, 2005 | 5.177 | 5.196 | 5.152 | 5.176 | 53,702,668 | +0.00(+0.00%) |
Nov 28, 2005 | 5.122 | 5.179 | 5.098 | 5.176 | 69,651,448 | +0.04(+0.77%) |
Nov 25, 2005 | 5.075 | 5.153 | 5.039 | 5.136 | 24,026,782 | +0.06(+1.19%) |
Nov 23, 2005 | 5.029 | 5.120 | 5.029 | 5.075 | 53,337,988 | +0.01(+0.10%) |
Nov 22, 2005 | 4.986 | 5.145 | 4.975 | 5.070 | 79,546,496 | +0.01(+0.24%) |
Nov 21, 2005 | 5.062 | 5.101 | 5.031 | 5.058 | 56,525,196 | -0.02(-0.41%) |
Nov 18, 2005 | 5.202 | 5.212 | 5.012 | 5.079 | 239,200,992 | +0.07(+1.38%) |
Nov 17, 2005 | 4.923 | 5.062 | 4.920 | 5.010 | 122,973,224 | +0.13(+2.58%) |
Nov 16, 2005 | 4.863 | 4.936 | 4.834 | 4.884 | 76,657,984 | +0.03(+0.53%) |
Nov 15, 2005 | 4.868 | 4.958 | 4.820 | 4.858 | 76,011,968 | -0.01(-0.28%) |
Nov 14, 2005 | 4.880 | 4.884 | 4.782 | 4.872 | 72,447,928 | -0.06(-1.12%) |
Nov 11, 2005 | 4.885 | 4.967 | 4.841 | 4.927 | 60,398,932 | +0.04(+0.88%) |
Nov 10, 2005 | 4.860 | 4.908 | 4.790 | 4.884 | 56,812,888 | +0.01(+0.14%) |
Nov 09, 2005 | 4.932 | 4.946 | 4.873 | 4.877 | 41,922,268 | -0.05(-1.09%) |
Nov 08, 2005 | 4.887 | 4.965 | 4.875 | 4.930 | 47,946,476 | -0.03(-0.66%) |
Nov 07, 2005 | 4.925 | 4.982 | 4.910 | 4.963 | 49,668,588 | +0.03(+0.70%) |
Nov 04, 2005 | 4.967 | 4.967 | 4.872 | 4.929 | 51,311,972 | -0.04(-0.73%) |
Nov 03, 2005 | 4.974 | 5.017 | 4.934 | 4.965 | 59,069,288 | -0.01(-0.17%) |
Nov 02, 2005 | 4.880 | 5.025 | 4.837 | 4.974 | 79,435,352 | +0.09(+1.80%) |
Nov 01, 2005 | 4.804 | 4.932 | 4.804 | 4.885 | 106,267,880 | +0.04(+0.86%) |
Oct 31, 2005 | 4.830 | 4.872 | 4.806 | 4.844 | 76,906,312 | +0.01(+0.29%) |
Oct 28, 2005 | 4.673 | 4.853 | 4.632 | 4.830 | 78,857,656 | +0.20(+4.33%) |
Oct 27, 2005 | 4.633 | 4.663 | 4.578 | 4.630 | 68,513,408 | -0.03(-0.59%) |
Oct 26, 2005 | 4.702 | 4.784 | 4.410 | 4.657 | 89,396,976 | -0.09(-1.89%) |
Oct 25, 2005 | 4.803 | 4.870 | 4.733 | 4.747 | 59,572,900 | -0.13(-2.73%) |
Oct 24, 2005 | 4.777 | 4.887 | 4.751 | 4.880 | 48,931,120 | +0.12(+2.47%) |
Oct 21, 2005 | 4.759 | 4.827 | 4.709 | 4.763 | 49,702,740 | +0.03(+0.55%) |
Oct 20, 2005 | 4.780 | 4.873 | 4.711 | 4.737 | 52,152,480 | -0.04(-0.80%) |
Oct 19, 2005 | 4.733 | 4.780 | 4.671 | 4.775 | 54,394,988 | -0.02(-0.32%) |
Oct 18, 2005 | 4.716 | 4.823 | 4.703 | 4.790 | 50,398,532 | +0.06(+1.28%) |
Oct 17, 2005 | 4.759 | 4.811 | 4.709 | 4.730 | 35,056,980 | -0.03(-0.58%) |
Oct 14, 2005 | 4.706 | 4.766 | 4.647 | 4.758 | 45,845,788 | +0.05(+1.10%) |
Oct 13, 2005 | 4.613 | 4.735 | 4.595 | 4.706 | 69,405,432 | -0.01(-0.22%) |
Oct 12, 2005 | 4.656 | 4.751 | 4.635 | 4.716 | 91,134,712 | +0.01(+0.22%) |
Oct 11, 2005 | 4.607 | 4.720 | 4.607 | 4.706 | 62,299,332 | +0.10(+2.14%) |
Oct 10, 2005 | 4.682 | 4.728 | 4.602 | 4.607 | 66,914,592 | -0.07(-1.59%) |
Oct 07, 2005 | 4.630 | 4.690 | 4.600 | 4.682 | 77,290,672 | +0.04(+0.78%) |
Oct 06, 2005 | 4.758 | 4.782 | 4.611 | 4.645 | 92,009,952 | -0.10(-2.11%) |
Oct 05, 2005 | 4.932 | 4.932 | 4.746 | 4.746 | 76,652,768 | -0.19(-3.78%) |
Oct 04, 2005 | 4.993 | 5.017 | 4.863 | 4.932 | 119,147,536 | -0.06(-1.21%) |
Oct 03, 2005 | 5.044 | 5.067 | 4.956 | 4.993 | 71,444,760 | -0.05(-1.03%) |
Sep 30, 2005 | 5.032 | 5.086 | 4.951 | 5.044 | 73,744,576 | +0.04(+0.90%) |
Sep 29, 2005 | 4.898 | 5.036 | 4.865 | 4.999 | 64,187,580 | +0.07(+1.47%) |
Sep 28, 2005 | 4.903 | 4.974 | 4.872 | 4.927 | 51,721,808 | +0.03(+0.53%) |
Sep 27, 2005 | 4.998 | 4.998 | 4.894 | 4.901 | 63,921,304 | -0.10(-1.97%) |
Sep 26, 2005 | 4.963 | 5.027 | 4.949 | 4.999 | 85,744,944 | +0.08(+1.65%) |
Sep 23, 2005 | 4.915 | 4.942 | 4.744 | 4.918 | 66,677,840 | +0.08(+1.64%) |
Sep 22, 2005 | 4.853 | 4.894 | 4.773 | 4.839 | 69,439,584 | -0.01(-0.28%) |
Sep 21, 2005 | 4.837 | 4.899 | 4.773 | 4.853 | 64,250,676 | -0.03(-0.67%) |
Sep 20, 2005 | 4.885 | 5.098 | 4.868 | 4.885 | 103,432,040 | -0.10(-2.08%) |
Sep 19, 2005 | 4.989 | 4.993 | 4.887 | 4.989 | 82,843,688 | +0.09(+1.91%) |
Sep 16, 2005 | 4.835 | 4.898 | 4.816 | 4.896 | 100,355,968 | +0.08(+1.69%) |
Sep 15, 2005 | 4.742 | 4.815 | 4.735 | 4.815 | 36,672,000 | +0.06(+1.35%) |
Sep 14, 2005 | 4.744 | 4.797 | 4.737 | 4.751 | 44,399,796 | -0.01(-0.11%) |
Sep 13, 2005 | 4.785 | 4.792 | 4.744 | 4.756 | 46,298,460 | -0.04(-0.76%) |
Sep 12, 2005 | 4.803 | 4.806 | 4.778 | 4.792 | 41,115,336 | -0.01(-0.25%) |
Sep 09, 2005 | 4.811 | 4.834 | 4.782 | 4.804 | 92,173,768 | -0.01(-0.14%) |
Sep 08, 2005 | 4.768 | 4.815 | 4.751 | 4.811 | 98,545,296 | +0.07(+1.42%) |
Sep 07, 2005 | 4.751 | 4.780 | 4.739 | 4.744 | 70,844,480 | +0.04(+0.77%) |
Sep 06, 2005 | 4.777 | 4.811 | 4.702 | 4.708 | 108,167,696 | -0.06(-1.27%) |
Sep 02, 2005 | 4.794 | 4.823 | 4.768 | 4.768 | 51,428,324 | -0.05(-1.08%) |