Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.733 | 4.773 | 4.662 | 4.662 | 25,362,490 | -0.08(-1.76%) |
Nov 29, 2005 | 4.838 | 4.859 | 4.745 | 4.746 | 16,164,284 | -0.05(-1.00%) |
Nov 28, 2005 | 4.974 | 4.985 | 4.771 | 4.794 | 18,564,984 | -0.19(-3.89%) |
Nov 25, 2005 | 4.962 | 4.988 | 4.887 | 4.988 | 5,172,937 | +0.04(+0.82%) |
Nov 23, 2005 | 4.992 | 4.994 | 4.897 | 4.947 | 15,018,430 | -0.03(-0.57%) |
Nov 22, 2005 | 4.974 | 5.019 | 4.950 | 4.976 | 16,730,154 | -0.01(-0.18%) |
Nov 21, 2005 | 4.996 | 5.004 | 4.948 | 4.985 | 22,043,224 | -0.01(-0.29%) |
Nov 18, 2005 | 5.077 | 5.114 | 4.985 | 5.000 | 35,897,872 | -0.04(-0.71%) |
Nov 17, 2005 | 5.121 | 5.198 | 4.753 | 5.036 | 122,009,504 | -0.08(-1.58%) |
Nov 16, 2005 | 5.052 | 5.131 | 4.926 | 5.117 | 80,722,456 | +0.37(+7.73%) |
Nov 15, 2005 | 4.847 | 4.859 | 4.738 | 4.750 | 24,644,452 | -0.03(-0.67%) |
Nov 14, 2005 | 4.947 | 4.977 | 4.771 | 4.782 | 27,262,802 | -0.19(-3.86%) |
Nov 11, 2005 | 4.816 | 4.975 | 4.811 | 4.974 | 24,623,554 | +0.16(+3.38%) |
Nov 10, 2005 | 4.774 | 4.811 | 4.690 | 4.811 | 16,845,830 | +0.06(+1.36%) |
Nov 09, 2005 | 4.766 | 4.800 | 4.715 | 4.747 | 19,315,954 | +0.01(+0.16%) |
Nov 08, 2005 | 4.661 | 4.752 | 4.645 | 4.740 | 23,533,710 | +0.15(+3.33%) |
Nov 07, 2005 | 4.644 | 4.648 | 4.535 | 4.587 | 16,084,721 | +0.02(+0.38%) |
Nov 04, 2005 | 4.689 | 4.703 | 4.526 | 4.569 | 19,552,196 | -0.10(-2.19%) |
Nov 03, 2005 | 4.545 | 4.744 | 4.521 | 4.672 | 27,262,286 | +0.17(+3.87%) |
Nov 02, 2005 | 4.378 | 4.504 | 4.371 | 4.498 | 19,866,582 | +0.16(+3.71%) |
Nov 01, 2005 | 4.346 | 4.374 | 4.281 | 4.337 | 12,019,851 | -0.01(-0.21%) |
Oct 31, 2005 | 4.363 | 4.442 | 4.302 | 4.346 | 20,737,864 | +0.01(+0.28%) |
Oct 28, 2005 | 4.249 | 4.344 | 4.213 | 4.334 | 18,087,684 | +0.14(+3.38%) |
Oct 27, 2005 | 4.314 | 4.319 | 4.159 | 4.192 | 16,958,754 | -0.11(-2.59%) |
Oct 26, 2005 | 4.414 | 4.470 | 4.304 | 4.304 | 17,525,308 | -0.11(-2.46%) |
Oct 25, 2005 | 4.392 | 4.433 | 4.346 | 4.412 | 19,286,452 | +0.02(+0.40%) |
Oct 24, 2005 | 4.193 | 4.395 | 4.193 | 4.395 | 23,379,666 | +0.20(+4.73%) |
Oct 21, 2005 | 4.217 | 4.225 | 4.139 | 4.196 | 22,482,748 | +0.04(+0.91%) |
Oct 20, 2005 | 4.255 | 4.266 | 4.130 | 4.158 | 29,854,794 | -0.07(-1.74%) |
Oct 19, 2005 | 4.275 | 4.294 | 4.121 | 4.232 | 63,530,668 | -0.20(-4.60%) |
Oct 18, 2005 | 4.415 | 4.458 | 4.377 | 4.436 | 19,052,570 | +0.05(+1.05%) |
Oct 17, 2005 | 4.386 | 4.410 | 4.319 | 4.390 | 16,710,932 | +0.03(+0.65%) |
Oct 14, 2005 | 4.332 | 4.366 | 4.236 | 4.362 | 20,380,092 | +0.06(+1.32%) |
Oct 13, 2005 | 4.222 | 4.347 | 4.221 | 4.305 | 22,687,640 | +0.06(+1.36%) |
Oct 12, 2005 | 4.405 | 4.438 | 4.217 | 4.247 | 26,871,610 | -0.14(-3.13%) |
Oct 11, 2005 | 4.424 | 4.461 | 4.368 | 4.384 | 31,587,796 | -0.03(-0.77%) |
Oct 10, 2005 | 4.438 | 4.461 | 4.368 | 4.418 | 19,650,410 | +0.05(+1.09%) |
Oct 07, 2005 | 4.271 | 4.399 | 4.254 | 4.370 | 32,942,156 | +0.18(+4.37%) |
Oct 06, 2005 | 4.248 | 4.282 | 4.114 | 4.187 | 33,670,316 | -0.06(-1.36%) |
Oct 05, 2005 | 4.367 | 4.367 | 4.245 | 4.245 | 16,199,798 | -0.10(-2.39%) |
Oct 04, 2005 | 4.396 | 4.508 | 4.349 | 4.349 | 15,680,590 | -0.06(-1.25%) |
Oct 03, 2005 | 4.500 | 4.548 | 4.370 | 4.404 | 20,465,940 | -0.08(-1.80%) |
Sep 30, 2005 | 4.387 | 4.524 | 4.374 | 4.485 | 24,289,012 | +0.12(+2.65%) |
Sep 29, 2005 | 4.316 | 4.392 | 4.259 | 4.369 | 11,877,175 | +0.06(+1.47%) |
Sep 28, 2005 | 4.346 | 4.350 | 4.267 | 4.305 | 11,336,577 | -0.03(-0.74%) |
Sep 27, 2005 | 4.346 | 4.387 | 4.271 | 4.338 | 15,495,964 | -0.01(-0.19%) |
Sep 26, 2005 | 4.271 | 4.413 | 4.264 | 4.346 | 27,161,468 | +0.11(+2.65%) |
Sep 23, 2005 | 4.234 | 4.259 | 4.162 | 4.234 | 10,229,743 | +0.02(+0.52%) |
Sep 22, 2005 | 4.212 | 4.232 | 4.113 | 4.212 | 14,716,047 | +0.07(+1.76%) |
Sep 21, 2005 | 4.208 | 4.249 | 4.139 | 4.139 | 16,583,173 | -0.07(-1.64%) |
Sep 20, 2005 | 4.235 | 4.346 | 4.179 | 4.208 | 21,949,854 | -0.04(-0.89%) |
Sep 19, 2005 | 4.277 | 4.316 | 4.214 | 4.246 | 12,706,593 | -0.01(-0.35%) |
Sep 16, 2005 | 4.165 | 4.260 | 4.165 | 4.260 | 25,968,494 | +0.05(+1.29%) |
Sep 15, 2005 | 4.154 | 4.218 | 4.151 | 4.206 | 16,873,248 | +0.06(+1.33%) |
Sep 14, 2005 | 4.171 | 4.184 | 4.138 | 4.151 | 9,243,543 | -0.02(-0.38%) |
Sep 13, 2005 | 4.131 | 4.196 | 4.130 | 4.167 | 14,174,226 | -0.01(-0.15%) |
Sep 12, 2005 | 4.154 | 4.203 | 4.141 | 4.173 | 18,380,276 | +0.10(+2.46%) |
Sep 09, 2005 | 3.992 | 4.089 | 3.991 | 4.073 | 15,090,105 | +0.11(+2.67%) |
Sep 08, 2005 | 3.963 | 4.004 | 3.927 | 3.967 | 12,749,680 | -0.01(-0.35%) |
Sep 07, 2005 | 3.960 | 4.018 | 3.946 | 3.981 | 9,206,653 | -0.01(-0.30%) |
Sep 06, 2005 | 3.919 | 4.030 | 3.906 | 3.993 | 18,845,508 | +0.08(+1.93%) |
Sep 02, 2005 | 3.969 | 3.973 | 3.893 | 3.917 | 7,722,478 | -0.03(-0.88%) |