Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.415 | 4.415 | 4.334 | 4.334 | 7,299 | -0.08(-1.76%) |
Nov 29, 2005 | 4.354 | 4.488 | 4.354 | 4.412 | 3,128 | +0.00(+0.10%) |
Nov 28, 2005 | 4.488 | 4.488 | 4.373 | 4.407 | 13,556 | -0.06(-1.37%) |
Nov 25, 2005 | 4.392 | 4.469 | 4.392 | 4.469 | 7,299 | +0.04(+0.87%) |
Nov 23, 2005 | 4.411 | 4.430 | 4.373 | 4.430 | 10,167 | +0.10(+2.21%) |
Nov 22, 2005 | 4.373 | 4.411 | 4.334 | 4.334 | 22,941 | -0.17(-3.83%) |
Nov 21, 2005 | 4.449 | 4.545 | 4.449 | 4.507 | 96,981 | +0.13(+3.07%) |
Nov 18, 2005 | 4.488 | 4.488 | 4.354 | 4.373 | 8,342 | -0.11(-2.40%) |
Nov 17, 2005 | 4.354 | 4.507 | 4.315 | 4.480 | 111,320 | +0.16(+3.82%) |
Nov 16, 2005 | 4.258 | 4.380 | 4.258 | 4.315 | 76,646 | +0.04(+0.90%) |
Nov 15, 2005 | 4.242 | 4.311 | 4.239 | 4.277 | 50,576 | +0.03(+0.81%) |
Nov 14, 2005 | 4.338 | 4.338 | 4.104 | 4.242 | 21,377 | -0.03(-0.81%) |
Nov 11, 2005 | 4.162 | 4.392 | 4.154 | 4.277 | 46,926 | +0.07(+1.64%) |
Nov 10, 2005 | 4.131 | 4.219 | 4.104 | 4.208 | 85,510 | +0.07(+1.57%) |
Nov 09, 2005 | 4.066 | 4.162 | 4.047 | 4.143 | 95,156 | +0.10(+2.37%) |
Nov 08, 2005 | 3.951 | 4.100 | 3.951 | 4.047 | 69,868 | +0.10(+2.43%) |
Nov 07, 2005 | 3.836 | 3.951 | 3.836 | 3.951 | 16,945 | +0.12(+3.00%) |
Nov 04, 2005 | 3.828 | 3.947 | 3.782 | 3.836 | 22,941 | -0.02(-0.50%) |
Nov 03, 2005 | 3.836 | 3.966 | 3.828 | 3.855 | 33,630 | -0.01(-0.20%) |
Nov 02, 2005 | 3.863 | 3.863 | 3.817 | 3.863 | 15,642 | -0.07(-1.85%) |
Nov 01, 2005 | 3.836 | 3.989 | 3.836 | 3.936 | 23,202 | +0.06(+1.58%) |
Oct 31, 2005 | 3.932 | 3.951 | 3.721 | 3.874 | 94,896 | +0.02(+0.60%) |
Oct 28, 2005 | 3.847 | 3.855 | 3.847 | 3.851 | 35,194 | +0.02(+0.40%) |
Oct 27, 2005 | 3.797 | 3.836 | 3.797 | 3.836 | 8,863 | +0.06(+1.63%) |
Oct 26, 2005 | 3.740 | 3.774 | 3.740 | 3.774 | 4,431 | +0.02(+0.41%) |
Oct 25, 2005 | 3.912 | 3.932 | 3.759 | 3.759 | 26,331 | -0.15(-3.92%) |
Oct 24, 2005 | 3.912 | 3.985 | 3.874 | 3.912 | 36,759 | +0.02(+0.49%) |
Oct 21, 2005 | 3.951 | 3.951 | 3.855 | 3.893 | 16,163 | -0.13(-3.33%) |
Oct 20, 2005 | 4.008 | 4.028 | 4.008 | 4.028 | 3,649 | +0.06(+1.45%) |
Oct 19, 2005 | 3.847 | 3.970 | 3.847 | 3.970 | 20,334 | +0.12(+3.19%) |
Oct 18, 2005 | 3.878 | 3.912 | 3.836 | 3.847 | 20,334 | -0.07(-1.76%) |
Oct 17, 2005 | 3.836 | 3.932 | 3.686 | 3.916 | 42,494 | +0.10(+2.61%) |
Oct 14, 2005 | 3.836 | 3.912 | 3.809 | 3.817 | 22,159 | +0.02(+0.40%) |
Oct 13, 2005 | 3.893 | 3.893 | 3.801 | 3.801 | 3,910 | -0.11(-2.84%) |
Oct 12, 2005 | 3.989 | 3.989 | 3.912 | 3.912 | 4,953 | -0.08(-2.11%) |
Oct 11, 2005 | 4.066 | 4.066 | 3.912 | 3.997 | 16,945 | -0.09(-2.16%) |
Oct 10, 2005 | 4.104 | 4.104 | 4.085 | 4.085 | 1,564 | -0.06(-1.39%) |
Oct 07, 2005 | 4.200 | 4.200 | 4.143 | 4.143 | 6,778 | -0.04(-0.92%) |
Oct 06, 2005 | 4.181 | 4.219 | 4.181 | 4.181 | 5,996 | +0.01(+0.18%) |
Oct 05, 2005 | 4.258 | 4.277 | 4.143 | 4.173 | 50,837 | -0.14(-3.20%) |
Oct 04, 2005 | 4.334 | 4.334 | 4.311 | 4.311 | 3,389 | -0.06(-1.40%) |
Oct 03, 2005 | 4.584 | 4.603 | 4.296 | 4.373 | 47,708 | -0.08(-1.72%) |
Sep 30, 2005 | 4.012 | 4.519 | 4.012 | 4.449 | 39,887 | +0.41(+10.27%) |
Sep 29, 2005 | 3.859 | 4.035 | 3.859 | 4.035 | 10,167 | +0.19(+4.99%) |
Sep 28, 2005 | 3.797 | 3.874 | 3.740 | 3.843 | 71,954 | +0.08(+2.24%) |
Sep 27, 2005 | 3.759 | 3.759 | 3.682 | 3.759 | 27,113 | -0.01(-0.31%) |
Sep 26, 2005 | 3.836 | 3.840 | 3.537 | 3.771 | 37,019 | +0.03(+0.72%) |
Sep 23, 2005 | 3.744 | 3.778 | 3.629 | 3.744 | 11,731 | +0.10(+2.74%) |
Sep 22, 2005 | 3.644 | 3.682 | 3.567 | 3.644 | 73,257 | -0.04(-1.04%) |
Sep 21, 2005 | 3.797 | 3.840 | 3.682 | 3.682 | 61,004 | -0.13(-3.52%) |
Sep 20, 2005 | 3.932 | 3.970 | 3.797 | 3.817 | 51,879 | -0.08(-1.97%) |
Sep 19, 2005 | 3.912 | 3.951 | 3.874 | 3.893 | 14,599 | -0.02(-0.49%) |
Sep 16, 2005 | 3.970 | 4.047 | 3.912 | 3.912 | 39,626 | -0.12(-2.86%) |
Sep 15, 2005 | 4.181 | 4.219 | 3.985 | 4.028 | 44,841 | -0.12(-2.78%) |
Sep 14, 2005 | 4.212 | 4.212 | 4.104 | 4.143 | 19,292 | -0.08(-1.82%) |
Sep 13, 2005 | 4.223 | 4.223 | 4.143 | 4.219 | 27,113 | -0.00(-0.09%) |
Sep 12, 2005 | 4.273 | 4.277 | 4.223 | 4.223 | 17,988 | -0.05(-1.26%) |
Sep 09, 2005 | 4.219 | 4.334 | 4.219 | 4.277 | 14,077 | +0.10(+2.29%) |
Sep 08, 2005 | 4.300 | 4.300 | 4.181 | 4.181 | 32,587 | -0.10(-2.24%) |
Sep 07, 2005 | 4.369 | 4.392 | 4.277 | 4.277 | 13,817 | -0.17(-3.88%) |
Sep 06, 2005 | 4.469 | 4.507 | 4.304 | 4.449 | 21,899 | -0.04(-0.85%) |
Sep 02, 2005 | 4.258 | 4.542 | 4.258 | 4.488 | 123,573 | +0.33(+7.83%) |