Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.229 | 4.240 | 4.219 | 4.219 | 506,551 | -0.02(-0.44%) |
Nov 29, 2005 | 4.257 | 4.263 | 4.224 | 4.238 | 686,487 | -0.02(-0.44%) |
Nov 28, 2005 | 4.236 | 4.280 | 4.229 | 4.257 | 275,021 | +0.01(+0.28%) |
Nov 25, 2005 | 4.245 | 4.245 | 4.229 | 4.245 | 111,714 | +0.01(+0.33%) |
Nov 23, 2005 | 4.221 | 4.240 | 4.221 | 4.231 | 311,691 | +0.01(+0.17%) |
Nov 22, 2005 | 4.271 | 4.271 | 4.224 | 4.224 | 453,678 | -0.05(-1.10%) |
Nov 21, 2005 | 4.247 | 4.278 | 4.245 | 4.271 | 274,595 | +0.01(+0.33%) |
Nov 18, 2005 | 4.304 | 4.332 | 4.245 | 4.257 | 333,010 | -0.03(-0.71%) |
Nov 17, 2005 | 4.290 | 4.294 | 4.273 | 4.287 | 275,021 | -0.00(-0.05%) |
Nov 16, 2005 | 4.287 | 4.332 | 4.287 | 4.290 | 337,274 | -0.04(-0.81%) |
Nov 15, 2005 | 4.297 | 4.327 | 4.270 | 4.325 | 345,802 | +0.02(+0.55%) |
Nov 14, 2005 | 4.285 | 4.304 | 4.271 | 4.301 | 195,712 | +0.00(+0.05%) |
Nov 11, 2005 | 4.282 | 4.299 | 4.280 | 4.299 | 173,967 | -0.00(-0.11%) |
Nov 10, 2005 | 4.290 | 4.320 | 4.278 | 4.304 | 321,071 | +0.01(+0.33%) |
Nov 09, 2005 | 4.287 | 4.299 | 4.273 | 4.290 | 290,371 | +0.01(+0.27%) |
Nov 08, 2005 | 4.294 | 4.315 | 4.273 | 4.278 | 238,351 | +0.01(+0.16%) |
Nov 07, 2005 | 4.273 | 4.315 | 4.250 | 4.271 | 294,635 | -0.01(-0.33%) |
Nov 04, 2005 | 4.292 | 4.311 | 4.271 | 4.285 | 255,833 | -0.01(-0.16%) |
Nov 03, 2005 | 4.315 | 4.325 | 4.285 | 4.292 | 285,681 | +0.00(+0.00%) |
Nov 02, 2005 | 4.311 | 4.334 | 4.287 | 4.292 | 305,721 | -0.01(-0.27%) |
Nov 01, 2005 | 4.299 | 4.304 | 4.275 | 4.304 | 165,865 | +0.03(+0.66%) |
Oct 31, 2005 | 4.280 | 4.297 | 4.266 | 4.275 | 237,072 | -0.00(-0.11%) |
Oct 28, 2005 | 4.271 | 4.297 | 4.261 | 4.280 | 182,068 | -0.00(-0.05%) |
Oct 27, 2005 | 4.261 | 4.304 | 4.261 | 4.282 | 325,335 | +0.02(+0.50%) |
Oct 26, 2005 | 4.257 | 4.278 | 4.236 | 4.261 | 262,656 | -0.02(-0.38%) |
Oct 25, 2005 | 4.254 | 4.280 | 4.254 | 4.278 | 387,588 | +0.04(+0.88%) |
Oct 24, 2005 | 4.203 | 4.240 | 4.203 | 4.240 | 402,938 | +0.05(+1.18%) |
Oct 21, 2005 | 4.198 | 4.219 | 4.163 | 4.191 | 286,534 | -0.01(-0.17%) |
Oct 20, 2005 | 4.203 | 4.220 | 4.168 | 4.198 | 430,227 | -0.02(-0.56%) |
Oct 19, 2005 | 4.266 | 4.282 | 4.203 | 4.221 | 539,809 | -0.09(-2.01%) |
Oct 18, 2005 | 4.339 | 4.353 | 4.292 | 4.308 | 277,153 | -0.05(-1.18%) |
Oct 17, 2005 | 4.353 | 4.379 | 4.343 | 4.360 | 191,875 | -0.02(-0.48%) |
Oct 14, 2005 | 4.350 | 4.395 | 4.322 | 4.381 | 353,477 | +0.06(+1.47%) |
Oct 13, 2005 | 4.355 | 4.362 | 4.315 | 4.318 | 217,885 | -0.03(-0.59%) |
Oct 12, 2005 | 4.339 | 4.367 | 4.339 | 4.343 | 198,697 | -0.02(-0.38%) |
Oct 11, 2005 | 4.386 | 4.404 | 4.320 | 4.360 | 245,174 | -0.02(-0.48%) |
Oct 10, 2005 | 4.374 | 4.421 | 4.350 | 4.381 | 295,488 | +0.01(+0.21%) |
Oct 07, 2005 | 4.360 | 4.395 | 4.346 | 4.372 | 245,600 | +0.01(+0.16%) |
Oct 06, 2005 | 4.362 | 4.381 | 4.343 | 4.365 | 185,479 | -0.01(-0.21%) |
Oct 05, 2005 | 4.367 | 4.404 | 4.367 | 4.374 | 153,500 | +0.00(+0.00%) |
Oct 04, 2005 | 4.390 | 4.404 | 4.365 | 4.374 | 265,640 | -0.01(-0.21%) |
Oct 03, 2005 | 4.358 | 4.386 | 4.339 | 4.383 | 210,636 | +0.04(+0.92%) |
Sep 30, 2005 | 4.315 | 4.350 | 4.306 | 4.343 | 268,199 | +0.00(+0.11%) |
Sep 29, 2005 | 4.292 | 4.350 | 4.275 | 4.339 | 341,538 | +0.02(+0.43%) |
Sep 28, 2005 | 4.278 | 4.339 | 4.271 | 4.320 | 388,441 | +0.02(+0.44%) |
Sep 27, 2005 | 4.313 | 4.339 | 4.290 | 4.301 | 274,168 | -0.01(-0.25%) |
Sep 26, 2005 | 4.306 | 4.339 | 4.292 | 4.312 | 452,826 | +0.04(+0.86%) |
Sep 23, 2005 | 4.275 | 4.376 | 4.264 | 4.275 | 566,245 | -0.08(-1.73%) |
Sep 22, 2005 | 4.372 | 4.372 | 4.332 | 4.350 | 345,375 | -0.03(-0.75%) |
Sep 21, 2005 | 4.433 | 4.451 | 4.372 | 4.383 | 267,772 | -0.04(-1.00%) |
Sep 20, 2005 | 4.428 | 4.454 | 4.416 | 4.427 | 257,539 | -0.01(-0.33%) |
Sep 19, 2005 | 4.451 | 4.452 | 4.421 | 4.442 | 153,073 | -0.01(-0.21%) |
Sep 16, 2005 | 4.430 | 4.461 | 4.430 | 4.451 | 99,348 | +0.00(+0.11%) |
Sep 15, 2005 | 4.465 | 4.479 | 4.435 | 4.447 | 221,296 | -0.03(-0.73%) |
Sep 14, 2005 | 4.444 | 4.498 | 4.437 | 4.479 | 219,590 | -0.02(-0.52%) |
Sep 13, 2005 | 4.498 | 4.515 | 4.487 | 4.503 | 245,600 | +0.02(+0.37%) |
Sep 12, 2005 | 4.489 | 4.498 | 4.479 | 4.487 | 161,175 | -0.00(-0.05%) |
Sep 09, 2005 | 4.484 | 4.494 | 4.470 | 4.489 | 143,267 | +0.01(+0.21%) |
Sep 08, 2005 | 4.435 | 4.479 | 4.433 | 4.479 | 349,639 | +0.05(+1.17%) |
Sep 07, 2005 | 4.435 | 4.444 | 4.423 | 4.428 | 414,024 | +0.00(+0.00%) |
Sep 06, 2005 | 4.423 | 4.451 | 4.416 | 4.428 | 331,731 | +0.02(+0.43%) |
Sep 02, 2005 | 4.400 | 4.421 | 4.341 | 4.409 | 347,934 | +0.00(+0.00%) |