Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.198 | 5.295 | 5.133 | 5.165 | 60,805 | -0.02(-0.31%) |
Nov 29, 2005 | 5.441 | 5.441 | 5.182 | 5.182 | 24,433 | -0.06(-1.24%) |
Nov 28, 2005 | 5.279 | 5.287 | 5.238 | 5.247 | 24,240 | -0.03(-0.62%) |
Nov 25, 2005 | 5.263 | 5.279 | 5.255 | 5.279 | 7,427 | +0.06(+1.25%) |
Nov 23, 2005 | 5.198 | 5.230 | 5.157 | 5.214 | 12,097 | +0.17(+3.38%) |
Nov 22, 2005 | 5.125 | 5.198 | 5.035 | 5.044 | 12,705 | +0.02(+0.49%) |
Nov 21, 2005 | 5.019 | 5.117 | 5.011 | 5.019 | 38,582 | -0.11(-2.06%) |
Nov 18, 2005 | 5.190 | 5.222 | 5.068 | 5.125 | 21,972 | +0.01(+0.16%) |
Nov 17, 2005 | 4.979 | 5.433 | 4.970 | 5.117 | 86,724 | +0.25(+5.18%) |
Nov 16, 2005 | 4.930 | 4.954 | 4.832 | 4.865 | 90,944 | -0.05(-0.99%) |
Nov 15, 2005 | 4.970 | 5.011 | 4.914 | 4.914 | 11,028 | +0.04(+0.83%) |
Nov 14, 2005 | 5.027 | 5.084 | 4.873 | 4.873 | 24,800 | -0.22(-4.31%) |
Nov 11, 2005 | 5.035 | 5.190 | 4.954 | 5.092 | 22,096 | +0.06(+1.13%) |
Nov 10, 2005 | 4.881 | 5.060 | 4.881 | 5.035 | 18,469 | +0.02(+0.49%) |
Nov 09, 2005 | 4.849 | 5.035 | 4.727 | 5.011 | 18,392 | +0.11(+2.32%) |
Nov 08, 2005 | 4.889 | 4.954 | 4.767 | 4.897 | 45,050 | -0.06(-1.15%) |
Nov 07, 2005 | 4.938 | 5.044 | 4.840 | 4.954 | 23,964 | -0.11(-2.24%) |
Nov 04, 2005 | 4.832 | 5.076 | 4.832 | 5.068 | 15,267 | +0.15(+3.14%) |
Nov 03, 2005 | 4.987 | 5.060 | 4.832 | 4.914 | 156,920 | +0.06(+1.17%) |
Nov 02, 2005 | 4.849 | 4.889 | 4.832 | 4.857 | 32,084 | +0.06(+1.36%) |
Nov 01, 2005 | 4.970 | 5.003 | 4.759 | 4.792 | 37,529 | +0.09(+1.90%) |
Oct 31, 2005 | 4.467 | 4.881 | 4.467 | 4.702 | 139,899 | +0.48(+11.35%) |
Oct 28, 2005 | 4.304 | 4.304 | 4.199 | 4.223 | 223,265 | +0.00(+0.00%) |
Oct 27, 2005 | 4.199 | 4.321 | 4.199 | 4.223 | 170,489 | +0.01(+0.19%) |
Oct 26, 2005 | 4.264 | 4.264 | 4.207 | 4.215 | 19,164 | +0.01(+0.19%) |
Oct 25, 2005 | 4.215 | 4.264 | 4.207 | 4.207 | 6,051 | -0.02(-0.38%) |
Oct 24, 2005 | 4.166 | 4.321 | 4.166 | 4.223 | 162,447 | +0.03(+0.78%) |
Oct 21, 2005 | 4.166 | 4.345 | 4.166 | 4.191 | 13,368 | +0.00(+0.00%) |
Oct 20, 2005 | 4.467 | 4.467 | 4.142 | 4.191 | 30,151 | -0.02(-0.58%) |
Oct 19, 2005 | 4.288 | 4.337 | 4.215 | 4.215 | 26,790 | +0.02(+0.58%) |
Oct 18, 2005 | 4.296 | 4.467 | 4.191 | 4.191 | 24,188 | -0.01(-0.19%) |
Oct 17, 2005 | 4.272 | 4.313 | 4.183 | 4.199 | 5,576 | -0.02(-0.58%) |
Oct 14, 2005 | 4.272 | 4.272 | 4.191 | 4.223 | 8,636 | -0.07(-1.70%) |
Oct 13, 2005 | 4.183 | 4.369 | 4.183 | 4.296 | 55,985 | +0.03(+0.76%) |
Oct 12, 2005 | 4.272 | 4.321 | 4.231 | 4.264 | 27,918 | +0.00(+0.00%) |
Oct 11, 2005 | 4.417 | 4.417 | 4.264 | 4.264 | 7,709 | +0.00(+0.00%) |
Oct 10, 2005 | 4.272 | 4.361 | 4.264 | 4.264 | 14,087 | +0.02(+0.38%) |
Oct 07, 2005 | 4.239 | 4.313 | 4.183 | 4.248 | 31,865 | -0.06(-1.32%) |
Oct 06, 2005 | 4.304 | 4.394 | 4.304 | 4.304 | 28,491 | +0.01(+0.19%) |
Oct 05, 2005 | 4.321 | 4.353 | 4.296 | 4.296 | 5,830 | -0.05(-1.12%) |
Oct 04, 2005 | 4.313 | 4.402 | 4.313 | 4.345 | 4,861 | -0.06(-1.29%) |
Oct 03, 2005 | 4.345 | 4.410 | 4.345 | 4.402 | 7,949 | -0.02(-0.37%) |
Sep 30, 2005 | 4.191 | 4.426 | 4.191 | 4.418 | 7,555 | +0.11(+2.45%) |
Sep 29, 2005 | 4.248 | 4.459 | 4.248 | 4.313 | 18,262 | +0.01(+0.19%) |
Sep 28, 2005 | 4.264 | 4.378 | 4.264 | 4.304 | 11,325 | -0.03(-0.75%) |
Sep 27, 2005 | 4.248 | 4.410 | 4.248 | 4.337 | 20,662 | -0.02(-0.56%) |
Sep 26, 2005 | 4.475 | 4.524 | 4.150 | 4.361 | 59,826 | -0.24(-5.12%) |
Sep 23, 2005 | 4.597 | 4.678 | 4.451 | 4.597 | 9,603 | +0.05(+1.07%) |
Sep 22, 2005 | 4.548 | 4.605 | 4.451 | 4.548 | 8,820 | -0.08(-1.75%) |
Sep 21, 2005 | 4.548 | 4.637 | 4.548 | 4.629 | 7,322 | +0.05(+1.06%) |
Sep 20, 2005 | 4.621 | 4.654 | 4.581 | 4.581 | 4,096 | +0.01(+0.18%) |
Sep 19, 2005 | 4.410 | 4.702 | 4.410 | 4.572 | 50,065 | +0.17(+3.87%) |
Sep 16, 2005 | 4.394 | 4.443 | 4.353 | 4.402 | 7,818 | -0.03(-0.73%) |
Sep 15, 2005 | 4.329 | 4.467 | 4.329 | 4.434 | 16,376 | -0.02(-0.36%) |
Sep 14, 2005 | 4.516 | 4.564 | 4.443 | 4.451 | 12,559 | -0.14(-3.01%) |
Sep 13, 2005 | 4.589 | 4.686 | 4.589 | 4.589 | 11,202 | -0.06(-1.40%) |
Sep 12, 2005 | 4.629 | 4.654 | 4.629 | 4.654 | 1,329 | +0.10(+2.14%) |
Sep 09, 2005 | 4.613 | 4.613 | 4.548 | 4.556 | 9,176 | -0.06(-1.23%) |
Sep 08, 2005 | 4.589 | 4.686 | 4.589 | 4.613 | 1,529 | -0.06(-1.39%) |
Sep 07, 2005 | 4.581 | 4.678 | 4.572 | 4.678 | 6,149 | +0.02(+0.35%) |
Sep 06, 2005 | 4.670 | 4.711 | 4.614 | 4.662 | 9,408 | +0.15(+3.24%) |
Sep 02, 2005 | 4.751 | 4.751 | 4.483 | 4.516 | 25,183 | -0.05(-1.07%) |