Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.763 | 4.781 | 4.672 | 4.694 | 1,168,130 | -0.04(-0.93%) |
Nov 29, 2005 | 4.722 | 4.742 | 4.690 | 4.738 | 394,250 | +0.06(+1.28%) |
Nov 28, 2005 | 4.746 | 4.758 | 4.632 | 4.678 | 921,140 | -0.09(-1.81%) |
Nov 25, 2005 | 4.824 | 4.824 | 4.713 | 4.764 | 123,410 | -0.03(-0.61%) |
Nov 23, 2005 | 4.800 | 4.816 | 4.771 | 4.793 | 1,012,260 | +0.01(+0.17%) |
Nov 22, 2005 | 4.792 | 4.870 | 4.708 | 4.785 | 1,811,970 | +0.01(+0.17%) |
Nov 21, 2005 | 4.867 | 4.870 | 4.728 | 4.777 | 1,152,700 | -0.11(-2.31%) |
Nov 18, 2005 | 4.896 | 4.930 | 4.811 | 4.890 | 840,610 | +0.05(+1.03%) |
Nov 17, 2005 | 4.805 | 4.851 | 4.765 | 4.840 | 364,090 | +0.04(+0.94%) |
Nov 16, 2005 | 4.848 | 4.865 | 4.703 | 4.795 | 910,490 | -0.05(-1.13%) |
Nov 15, 2005 | 4.910 | 4.910 | 4.788 | 4.850 | 848,740 | -0.04(-0.80%) |
Nov 14, 2005 | 4.930 | 4.945 | 4.868 | 4.889 | 1,029,510 | -0.03(-0.61%) |
Nov 11, 2005 | 4.827 | 4.930 | 4.814 | 4.919 | 1,612,420 | +0.09(+1.78%) |
Nov 10, 2005 | 4.800 | 4.864 | 4.688 | 4.833 | 942,080 | +0.04(+0.92%) |
Nov 09, 2005 | 4.840 | 4.883 | 4.727 | 4.789 | 862,960 | -0.04(-0.83%) |
Nov 08, 2005 | 4.829 | 4.863 | 4.787 | 4.829 | 615,050 | -0.03(-0.56%) |
Nov 07, 2005 | 4.894 | 4.900 | 4.804 | 4.856 | 964,340 | -0.02(-0.39%) |
Nov 04, 2005 | 4.831 | 4.899 | 4.827 | 4.875 | 1,067,430 | +0.04(+0.79%) |
Nov 03, 2005 | 4.820 | 4.925 | 4.785 | 4.837 | 1,417,400 | +0.02(+0.42%) |
Nov 02, 2005 | 4.690 | 4.817 | 4.671 | 4.817 | 952,980 | +0.12(+2.60%) |
Nov 01, 2005 | 4.795 | 4.795 | 4.678 | 4.695 | 803,110 | -0.10(-2.09%) |
Oct 31, 2005 | 4.701 | 4.800 | 4.614 | 4.795 | 1,224,820 | +0.10(+2.22%) |
Oct 28, 2005 | 4.591 | 4.697 | 4.576 | 4.691 | 1,354,450 | +0.13(+2.76%) |
Oct 27, 2005 | 4.700 | 4.750 | 4.541 | 4.565 | 724,990 | -0.15(-3.24%) |
Oct 26, 2005 | 4.860 | 4.860 | 4.590 | 4.718 | 1,393,680 | -0.15(-3.06%) |
Oct 25, 2005 | 4.579 | 4.899 | 4.579 | 4.867 | 2,981,840 | +0.27(+5.92%) |
Oct 24, 2005 | 4.502 | 4.600 | 4.500 | 4.595 | 855,660 | +0.10(+2.32%) |
Oct 21, 2005 | 4.420 | 4.500 | 4.395 | 4.491 | 1,291,560 | +0.07(+1.61%) |
Oct 20, 2005 | 4.450 | 4.472 | 4.336 | 4.420 | 2,414,560 | -0.08(-1.73%) |
Oct 19, 2005 | 4.446 | 4.500 | 4.373 | 4.498 | 802,200 | +0.03(+0.60%) |
Oct 18, 2005 | 4.536 | 4.560 | 4.427 | 4.471 | 699,770 | -0.07(-1.52%) |
Oct 17, 2005 | 4.602 | 4.602 | 4.467 | 4.540 | 709,890 | -0.02(-0.44%) |
Oct 14, 2005 | 4.620 | 4.620 | 4.524 | 4.560 | 634,780 | -0.04(-0.80%) |
Oct 13, 2005 | 4.567 | 4.610 | 4.391 | 4.597 | 2,476,980 | +0.01(+0.24%) |
Oct 12, 2005 | 4.565 | 4.623 | 4.476 | 4.586 | 983,710 | -0.00(-0.02%) |
Oct 11, 2005 | 4.643 | 4.643 | 4.488 | 4.587 | 2,323,330 | -0.02(-0.33%) |
Oct 10, 2005 | 4.629 | 4.629 | 4.578 | 4.602 | 154,730 | -0.01(-0.32%) |
Oct 07, 2005 | 4.624 | 4.659 | 4.604 | 4.617 | 254,820 | +0.01(+0.20%) |
Oct 06, 2005 | 4.624 | 4.716 | 4.542 | 4.608 | 645,420 | +0.03(+0.63%) |
Oct 05, 2005 | 4.560 | 4.618 | 4.527 | 4.579 | 553,250 | +0.00(+0.00%) |
Oct 04, 2005 | 4.667 | 4.692 | 4.565 | 4.579 | 670,010 | -0.08(-1.80%) |
Oct 03, 2005 | 4.638 | 4.725 | 4.635 | 4.663 | 851,750 | -0.01(-0.19%) |
Sep 30, 2005 | 4.601 | 4.680 | 4.556 | 4.672 | 544,090 | +0.05(+1.02%) |
Sep 29, 2005 | 4.527 | 4.659 | 4.525 | 4.625 | 768,010 | +0.04(+0.94%) |
Sep 28, 2005 | 4.619 | 4.646 | 4.477 | 4.582 | 1,200,540 | -0.04(-0.80%) |
Sep 27, 2005 | 4.584 | 4.681 | 4.554 | 4.619 | 571,070 | +0.02(+0.52%) |
Sep 26, 2005 | 4.655 | 4.657 | 4.528 | 4.595 | 1,297,760 | -0.02(-0.37%) |
Sep 23, 2005 | 4.612 | 4.653 | 4.599 | 4.612 | 246,430 | -0.05(-1.03%) |
Sep 22, 2005 | 4.660 | 4.694 | 4.530 | 4.660 | 458,300 | +0.08(+1.72%) |
Sep 21, 2005 | 4.639 | 4.666 | 4.553 | 4.581 | 847,130 | -0.09(-1.91%) |
Sep 20, 2005 | 4.798 | 4.821 | 4.649 | 4.670 | 685,730 | -0.12(-2.42%) |
Sep 19, 2005 | 4.835 | 4.835 | 4.720 | 4.786 | 434,340 | -0.04(-0.85%) |
Sep 16, 2005 | 4.764 | 4.835 | 4.722 | 4.827 | 1,242,760 | +0.09(+1.84%) |
Sep 15, 2005 | 4.800 | 4.815 | 4.694 | 4.740 | 1,030,700 | -0.05(-1.00%) |
Sep 14, 2005 | 4.555 | 4.816 | 4.512 | 4.788 | 4,710,000 | +0.23(+5.14%) |
Sep 13, 2005 | 4.567 | 4.596 | 4.505 | 4.554 | 1,139,290 | +0.00(+0.07%) |
Sep 12, 2005 | 4.536 | 4.590 | 4.484 | 4.551 | 898,650 | -0.00(-0.02%) |
Sep 09, 2005 | 4.584 | 4.615 | 4.531 | 4.552 | 1,380,630 | -0.03(-0.68%) |
Sep 08, 2005 | 4.673 | 4.673 | 4.511 | 4.583 | 1,350,750 | -0.11(-2.34%) |
Sep 07, 2005 | 4.751 | 4.776 | 4.657 | 4.693 | 379,550 | -0.07(-1.37%) |
Sep 06, 2005 | 4.591 | 4.789 | 4.539 | 4.758 | 2,345,570 | +0.19(+4.16%) |
Sep 02, 2005 | 4.652 | 4.655 | 4.563 | 4.568 | 1,006,450 | -0.10(-2.06%) |