Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.553 | 4.553 | 4.466 | 4.475 | 10,554 | -0.01(-0.19%) |
Nov 29, 2005 | 4.553 | 4.570 | 4.475 | 4.484 | 22,036 | +0.02(+0.39%) |
Nov 28, 2005 | 4.475 | 4.518 | 4.449 | 4.466 | 41,520 | -0.02(-0.38%) |
Nov 25, 2005 | 4.423 | 4.484 | 4.423 | 4.484 | 2,319 | +0.03(+0.58%) |
Nov 23, 2005 | 4.484 | 4.501 | 4.441 | 4.458 | 25,979 | +0.00(+0.00%) |
Nov 22, 2005 | 4.423 | 4.527 | 4.406 | 4.458 | 39,780 | -0.05(-1.15%) |
Nov 21, 2005 | 4.699 | 4.699 | 4.415 | 4.509 | 83,157 | -0.22(-4.74%) |
Nov 18, 2005 | 4.828 | 4.872 | 4.656 | 4.734 | 66,804 | -0.18(-3.68%) |
Nov 17, 2005 | 5.053 | 5.156 | 4.872 | 4.915 | 31,198 | -0.18(-3.55%) |
Nov 16, 2005 | 5.173 | 5.182 | 5.096 | 5.096 | 23,659 | -0.15(-2.80%) |
Nov 15, 2005 | 5.216 | 5.242 | 5.173 | 5.242 | 19,716 | +0.03(+0.50%) |
Nov 14, 2005 | 5.260 | 5.260 | 5.182 | 5.216 | 23,079 | -0.04(-0.82%) |
Nov 11, 2005 | 5.216 | 5.260 | 5.173 | 5.260 | 57,525 | +0.00(+0.00%) |
Nov 10, 2005 | 5.303 | 5.303 | 5.173 | 5.260 | 35,025 | -0.02(-0.33%) |
Nov 09, 2005 | 5.303 | 5.303 | 5.087 | 5.277 | 45,231 | +0.02(+0.33%) |
Nov 08, 2005 | 5.389 | 5.432 | 5.225 | 5.260 | 55,902 | -0.16(-2.87%) |
Nov 07, 2005 | 5.527 | 5.527 | 5.389 | 5.415 | 11,713 | -0.09(-1.57%) |
Nov 04, 2005 | 5.510 | 5.510 | 5.458 | 5.501 | 11,713 | +0.02(+0.31%) |
Nov 03, 2005 | 5.484 | 5.501 | 5.441 | 5.484 | 17,164 | +0.00(+0.00%) |
Nov 02, 2005 | 5.449 | 5.484 | 5.406 | 5.484 | 24,587 | +0.03(+0.63%) |
Nov 01, 2005 | 5.208 | 5.449 | 5.191 | 5.449 | 126,997 | +0.24(+4.64%) |
Oct 31, 2005 | 5.182 | 5.208 | 5.173 | 5.208 | 16,121 | +0.02(+0.33%) |
Oct 28, 2005 | 5.191 | 5.199 | 5.173 | 5.191 | 9,510 | -0.01(-0.17%) |
Oct 27, 2005 | 5.242 | 5.242 | 5.173 | 5.199 | 15,773 | +0.02(+0.33%) |
Oct 26, 2005 | 5.139 | 5.199 | 5.139 | 5.182 | 45,811 | +0.04(+0.84%) |
Oct 25, 2005 | 5.173 | 5.173 | 5.010 | 5.139 | 38,969 | -0.03(-0.67%) |
Oct 24, 2005 | 5.216 | 5.242 | 5.134 | 5.173 | 22,384 | -0.07(-1.32%) |
Oct 21, 2005 | 5.216 | 5.260 | 5.208 | 5.242 | 29,226 | -0.02(-0.33%) |
Oct 20, 2005 | 5.389 | 5.389 | 5.260 | 5.260 | 48,827 | -0.12(-2.24%) |
Oct 19, 2005 | 5.372 | 5.389 | 5.294 | 5.380 | 16,585 | +0.05(+0.97%) |
Oct 18, 2005 | 5.311 | 5.363 | 5.303 | 5.329 | 18,208 | +0.01(+0.16%) |
Oct 17, 2005 | 5.277 | 5.363 | 5.277 | 5.320 | 10,554 | +0.00(+0.00%) |
Oct 14, 2005 | 5.277 | 5.337 | 5.242 | 5.320 | 9,162 | +0.03(+0.49%) |
Oct 13, 2005 | 5.303 | 5.311 | 5.225 | 5.294 | 12,409 | -0.01(-0.16%) |
Oct 12, 2005 | 5.329 | 5.380 | 5.268 | 5.303 | 38,273 | -0.04(-0.81%) |
Oct 11, 2005 | 5.380 | 5.389 | 5.346 | 5.346 | 22,847 | +0.00(+0.00%) |
Oct 10, 2005 | 5.346 | 5.380 | 5.346 | 5.346 | 5,335 | -0.04(-0.80%) |
Oct 07, 2005 | 5.389 | 5.406 | 5.372 | 5.389 | 27,603 | +0.00(+0.00%) |
Oct 06, 2005 | 5.406 | 5.406 | 5.337 | 5.389 | 52,190 | +0.03(+0.48%) |
Oct 05, 2005 | 5.311 | 5.363 | 5.285 | 5.363 | 24,819 | +0.01(+0.16%) |
Oct 04, 2005 | 5.346 | 5.354 | 5.260 | 5.354 | 26,095 | -0.04(-0.80%) |
Oct 03, 2005 | 5.441 | 5.441 | 5.182 | 5.398 | 49,755 | -0.07(-1.26%) |
Sep 30, 2005 | 5.441 | 5.510 | 5.389 | 5.466 | 23,775 | +0.03(+0.48%) |
Sep 29, 2005 | 5.389 | 5.466 | 5.346 | 5.441 | 25,399 | +0.05(+0.96%) |
Sep 28, 2005 | 5.527 | 5.535 | 5.389 | 5.389 | 22,500 | -0.14(-2.50%) |
Sep 27, 2005 | 5.518 | 5.527 | 5.510 | 5.527 | 7,190 | +0.01(+0.16%) |
Sep 26, 2005 | 5.501 | 5.518 | 5.432 | 5.518 | 14,265 | +0.01(+0.16%) |
Sep 23, 2005 | 5.510 | 5.527 | 5.475 | 5.510 | 7,422 | -0.02(-0.31%) |
Sep 22, 2005 | 5.501 | 5.527 | 5.484 | 5.527 | 15,657 | +0.03(+0.47%) |
Sep 21, 2005 | 5.501 | 5.544 | 5.475 | 5.501 | 57,873 | +0.01(+0.16%) |
Sep 20, 2005 | 5.535 | 5.535 | 5.322 | 5.492 | 67,152 | -0.02(-0.31%) |
Sep 19, 2005 | 5.475 | 5.561 | 5.432 | 5.510 | 43,028 | -0.21(-3.62%) |
Sep 16, 2005 | 5.803 | 5.803 | 5.699 | 5.717 | 14,613 | -0.06(-1.04%) |
Sep 15, 2005 | 5.760 | 5.803 | 5.648 | 5.777 | 24,587 | +0.03(+0.60%) |
Sep 14, 2005 | 5.751 | 5.794 | 5.717 | 5.742 | 12,409 | -0.02(-0.30%) |
Sep 13, 2005 | 5.708 | 5.820 | 5.708 | 5.760 | 15,193 | +0.05(+0.91%) |
Sep 12, 2005 | 5.673 | 5.811 | 5.648 | 5.708 | 12,061 | +0.03(+0.61%) |
Sep 09, 2005 | 5.673 | 5.777 | 5.622 | 5.673 | 33,054 | +0.00(+0.00%) |
Sep 08, 2005 | 5.458 | 5.794 | 5.458 | 5.673 | 36,881 | +0.16(+2.81%) |
Sep 07, 2005 | 5.518 | 5.518 | 5.484 | 5.518 | 8,002 | +0.00(+0.00%) |
Sep 06, 2005 | 5.475 | 5.518 | 5.363 | 5.518 | 24,007 | +0.10(+1.91%) |
Sep 02, 2005 | 5.415 | 5.475 | 5.346 | 5.415 | 8,118 | -0.03(-0.48%) |