Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.830 | 4.920 | 4.720 | 4.890 | 525,877 | +0.16(+3.38%) |
Nov 29, 2005 | 4.850 | 4.892 | 4.650 | 4.730 | 303,639 | -0.08(-1.66%) |
Nov 28, 2005 | 4.870 | 4.880 | 4.650 | 4.810 | 442,520 | -0.04(-0.82%) |
Nov 25, 2005 | 4.800 | 4.870 | 4.770 | 4.850 | 85,502 | +0.07(+1.46%) |
Nov 23, 2005 | 4.800 | 4.960 | 4.770 | 4.780 | 346,639 | -0.05(-1.04%) |
Nov 22, 2005 | 4.880 | 4.960 | 4.800 | 4.830 | 960,968 | -0.07(-1.43%) |
Nov 21, 2005 | 4.750 | 4.930 | 4.530 | 4.900 | 1,079,659 | +0.14(+2.94%) |
Nov 18, 2005 | 4.670 | 4.970 | 4.630 | 4.760 | 871,488 | +0.15(+3.25%) |
Nov 17, 2005 | 4.410 | 4.650 | 4.320 | 4.610 | 334,979 | +0.23(+5.25%) |
Nov 16, 2005 | 4.570 | 4.580 | 4.330 | 4.380 | 391,470 | -0.16(-3.52%) |
Nov 15, 2005 | 4.620 | 4.690 | 4.530 | 4.540 | 357,254 | -0.10(-2.16%) |
Nov 14, 2005 | 4.650 | 4.670 | 4.550 | 4.640 | 267,495 | +0.02(+0.43%) |
Nov 11, 2005 | 4.570 | 4.650 | 4.550 | 4.620 | 325,585 | +0.03(+0.65%) |
Nov 10, 2005 | 4.520 | 4.590 | 4.410 | 4.590 | 414,511 | +0.09(+2.00%) |
Nov 09, 2005 | 4.510 | 4.560 | 4.444 | 4.500 | 307,887 | +0.03(+0.67%) |
Nov 08, 2005 | 4.510 | 4.510 | 4.350 | 4.470 | 366,860 | -0.03(-0.67%) |
Nov 07, 2005 | 4.450 | 4.520 | 4.380 | 4.500 | 265,604 | +0.07(+1.58%) |
Nov 04, 2005 | 4.410 | 4.520 | 4.310 | 4.430 | 381,866 | -0.07(-1.56%) |
Nov 03, 2005 | 4.480 | 4.500 | 4.410 | 4.500 | 454,367 | +0.06(+1.35%) |
Nov 02, 2005 | 4.280 | 4.450 | 4.213 | 4.440 | 396,708 | +0.15(+3.50%) |
Nov 01, 2005 | 4.360 | 4.420 | 4.240 | 4.290 | 326,238 | -0.09(-2.05%) |
Oct 31, 2005 | 4.320 | 4.430 | 4.320 | 4.380 | 457,704 | +0.06(+1.39%) |
Oct 28, 2005 | 4.150 | 4.340 | 4.140 | 4.320 | 680,881 | +0.18(+4.35%) |
Oct 27, 2005 | 4.270 | 4.290 | 4.100 | 4.140 | 602,645 | -0.17(-3.94%) |
Oct 26, 2005 | 4.300 | 4.420 | 4.220 | 4.310 | 355,870 | -0.02(-0.46%) |
Oct 25, 2005 | 4.380 | 4.420 | 4.220 | 4.330 | 434,745 | -0.06(-1.37%) |
Oct 24, 2005 | 4.300 | 4.410 | 4.200 | 4.390 | 294,167 | +0.07(+1.62%) |
Oct 21, 2005 | 4.270 | 4.360 | 4.220 | 4.320 | 285,258 | +0.05(+1.17%) |
Oct 20, 2005 | 4.470 | 4.470 | 4.200 | 4.270 | 512,809 | -0.19(-4.26%) |
Oct 19, 2005 | 4.400 | 4.460 | 4.220 | 4.460 | 568,562 | +0.02(+0.45%) |
Oct 18, 2005 | 4.470 | 4.470 | 4.380 | 4.440 | 538,777 | -0.03(-0.67%) |
Oct 17, 2005 | 4.350 | 4.470 | 4.340 | 4.470 | 493,381 | +0.10(+2.29%) |
Oct 14, 2005 | 4.500 | 4.500 | 4.350 | 4.370 | 539,319 | -0.08(-1.80%) |
Oct 13, 2005 | 4.320 | 4.500 | 4.320 | 4.450 | 431,845 | +0.10(+2.30%) |
Oct 12, 2005 | 4.380 | 4.400 | 4.110 | 4.350 | 612,717 | -0.05(-1.14%) |
Oct 11, 2005 | 4.200 | 4.420 | 4.100 | 4.400 | 2,333,948 | +0.36(+8.91%) |
Oct 10, 2005 | 4.000 | 4.130 | 3.850 | 4.040 | 775,903 | -0.02(-0.49%) |
Oct 07, 2005 | 4.100 | 4.140 | 4.010 | 4.060 | 235,745 | +0.00(+0.00%) |
Oct 06, 2005 | 4.140 | 4.200 | 4.010 | 4.060 | 393,648 | -0.08(-1.93%) |
Oct 05, 2005 | 4.250 | 4.250 | 4.140 | 4.140 | 265,573 | -0.10(-2.36%) |
Oct 04, 2005 | 4.330 | 4.358 | 4.240 | 4.240 | 222,521 | -0.06(-1.40%) |
Oct 03, 2005 | 4.310 | 4.350 | 4.270 | 4.300 | 326,949 | +0.02(+0.47%) |
Sep 30, 2005 | 4.260 | 4.290 | 4.220 | 4.280 | 502,752 | +0.03(+0.71%) |
Sep 29, 2005 | 4.210 | 4.360 | 4.150 | 4.250 | 599,968 | +0.07(+1.67%) |
Sep 28, 2005 | 4.280 | 4.300 | 4.180 | 4.180 | 425,933 | -0.09(-2.11%) |
Sep 27, 2005 | 4.400 | 4.450 | 4.220 | 4.270 | 621,077 | -0.14(-3.17%) |
Sep 26, 2005 | 4.350 | 4.420 | 4.310 | 4.410 | 487,137 | +0.10(+2.32%) |
Sep 23, 2005 | 4.310 | 4.330 | 4.250 | 4.310 | 277,004 | +0.04(+0.94%) |
Sep 22, 2005 | 4.270 | 4.340 | 4.230 | 4.270 | 375,114 | -0.01(-0.23%) |
Sep 21, 2005 | 4.430 | 4.450 | 4.280 | 4.280 | 405,672 | -0.16(-3.60%) |
Sep 20, 2005 | 4.400 | 4.550 | 4.360 | 4.440 | 497,519 | +0.08(+1.83%) |
Sep 19, 2005 | 4.420 | 4.470 | 4.350 | 4.360 | 485,297 | -0.05(-1.13%) |
Sep 16, 2005 | 4.330 | 4.420 | 4.250 | 4.410 | 1,272,656 | +0.13(+3.04%) |
Sep 15, 2005 | 4.390 | 4.390 | 4.210 | 4.280 | 535,027 | -0.07(-1.61%) |
Sep 14, 2005 | 4.460 | 4.530 | 4.320 | 4.350 | 370,500 | -0.09(-2.03%) |
Sep 13, 2005 | 4.470 | 4.540 | 4.390 | 4.440 | 512,106 | -0.03(-0.67%) |
Sep 12, 2005 | 4.580 | 4.600 | 4.450 | 4.470 | 309,744 | -0.09(-1.97%) |
Sep 09, 2005 | 4.450 | 4.590 | 4.450 | 4.560 | 556,331 | +0.15(+3.40%) |
Sep 08, 2005 | 4.300 | 4.530 | 4.290 | 4.410 | 474,718 | +0.10(+2.32%) |
Sep 07, 2005 | 4.380 | 4.380 | 4.290 | 4.310 | 259,173 | -0.05(-1.15%) |
Sep 06, 2005 | 4.400 | 4.420 | 4.290 | 4.360 | 343,654 | +0.02(+0.46%) |
Sep 02, 2005 | 4.420 | 4.480 | 4.300 | 4.340 | 282,489 | -0.04(-0.91%) |