Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.771 | 4.875 | 4.725 | 4.864 | 2,093,806 | +0.14(+2.94%) |
Nov 29, 2005 | 4.716 | 4.771 | 4.697 | 4.725 | 1,415,826 | +0.04(+0.77%) |
Nov 28, 2005 | 4.771 | 4.782 | 4.684 | 4.689 | 1,543,789 | -0.08(-1.68%) |
Nov 25, 2005 | 4.767 | 4.801 | 4.743 | 4.769 | 808,188 | +0.01(+0.22%) |
Nov 23, 2005 | 4.767 | 4.815 | 4.550 | 4.759 | 4,218,294 | -0.04(-0.86%) |
Nov 22, 2005 | 4.833 | 4.903 | 4.744 | 4.800 | 1,681,480 | -0.03(-0.69%) |
Nov 21, 2005 | 4.823 | 4.872 | 4.783 | 4.833 | 2,621,373 | +0.04(+0.92%) |
Nov 18, 2005 | 4.747 | 4.836 | 4.743 | 4.789 | 1,959,856 | +0.11(+2.34%) |
Nov 17, 2005 | 4.543 | 4.696 | 4.543 | 4.680 | 1,444,262 | +0.14(+3.18%) |
Nov 16, 2005 | 4.616 | 4.652 | 4.533 | 4.535 | 1,448,004 | -0.08(-1.82%) |
Nov 15, 2005 | 4.616 | 4.688 | 4.614 | 4.620 | 2,812,196 | -0.01(-0.20%) |
Nov 14, 2005 | 4.543 | 4.673 | 4.511 | 4.629 | 2,806,957 | +0.14(+3.03%) |
Nov 11, 2005 | 4.521 | 4.543 | 4.485 | 4.493 | 969,825 | -0.03(-0.62%) |
Nov 10, 2005 | 4.457 | 4.523 | 4.406 | 4.521 | 2,057,138 | +0.06(+1.44%) |
Nov 09, 2005 | 4.443 | 4.477 | 4.396 | 4.457 | 2,775,528 | +0.01(+0.30%) |
Nov 08, 2005 | 4.425 | 4.462 | 4.367 | 4.443 | 1,985,299 | +0.00(+0.00%) |
Nov 07, 2005 | 4.324 | 4.463 | 4.326 | 4.443 | 2,856,347 | +0.12(+2.75%) |
Nov 04, 2005 | 4.343 | 4.383 | 4.292 | 4.324 | 2,345,242 | -0.09(-2.15%) |
Nov 03, 2005 | 4.421 | 4.525 | 4.388 | 4.419 | 1,603,655 | +0.01(+0.27%) |
Nov 02, 2005 | 4.243 | 4.417 | 4.243 | 4.407 | 2,613,890 | +0.13(+3.16%) |
Nov 01, 2005 | 4.326 | 4.326 | 4.248 | 4.272 | 1,302,829 | -0.05(-1.27%) |
Oct 31, 2005 | 4.169 | 4.366 | 4.169 | 4.327 | 3,286,632 | +0.16(+3.92%) |
Oct 28, 2005 | 4.136 | 4.195 | 4.136 | 4.164 | 2,129,725 | +0.03(+0.84%) |
Oct 27, 2005 | 4.203 | 4.287 | 4.123 | 4.129 | 2,741,105 | -0.08(-2.00%) |
Oct 26, 2005 | 4.236 | 4.323 | 4.209 | 4.213 | 4,830,421 | -0.02(-0.54%) |
Oct 25, 2005 | 4.250 | 4.272 | 4.216 | 4.236 | 3,432,555 | -0.01(-0.31%) |
Oct 24, 2005 | 4.183 | 4.274 | 4.183 | 4.250 | 4,565,515 | +0.08(+1.92%) |
Oct 21, 2005 | 4.203 | 4.244 | 4.165 | 4.169 | 2,741,105 | -0.02(-0.41%) |
Oct 20, 2005 | 4.239 | 4.290 | 4.143 | 4.187 | 2,699,947 | -0.05(-1.23%) |
Oct 19, 2005 | 4.270 | 4.327 | 4.223 | 4.239 | 3,276,904 | -0.06(-1.49%) |
Oct 18, 2005 | 4.243 | 4.376 | 4.229 | 4.303 | 2,708,179 | +0.06(+1.42%) |
Oct 17, 2005 | 4.125 | 4.276 | 4.121 | 4.243 | 3,486,434 | +0.13(+3.08%) |
Oct 14, 2005 | 4.143 | 4.196 | 3.930 | 4.116 | 8,200,117 | +0.35(+9.38%) |
Oct 13, 2005 | 3.762 | 3.809 | 3.722 | 3.763 | 1,331,265 | -0.01(-0.18%) |
Oct 12, 2005 | 3.829 | 3.859 | 3.756 | 3.770 | 1,093,299 | -0.08(-2.05%) |
Oct 11, 2005 | 3.925 | 3.964 | 3.839 | 3.849 | 1,427,051 | -0.07(-1.87%) |
Oct 10, 2005 | 3.922 | 3.929 | 3.874 | 3.922 | 1,230,990 | -0.01(-0.34%) |
Oct 07, 2005 | 3.906 | 3.942 | 3.849 | 3.935 | 779,003 | +0.03(+0.89%) |
Oct 06, 2005 | 3.837 | 3.929 | 3.833 | 3.901 | 1,230,242 | +0.07(+1.71%) |
Oct 05, 2005 | 3.855 | 3.867 | 3.795 | 3.835 | 1,002,752 | -0.03(-0.83%) |
Oct 04, 2005 | 3.909 | 3.934 | 3.835 | 3.867 | 987,785 | -0.04(-0.92%) |
Oct 03, 2005 | 3.829 | 3.910 | 3.823 | 3.903 | 1,147,178 | +0.09(+2.49%) |
Sep 30, 2005 | 3.714 | 3.821 | 3.682 | 3.809 | 861,319 | +0.09(+2.55%) |
Sep 29, 2005 | 3.671 | 3.718 | 3.628 | 3.714 | 710,158 | +0.06(+1.53%) |
Sep 28, 2005 | 3.615 | 3.700 | 3.601 | 3.658 | 995,268 | +0.04(+1.18%) |
Sep 27, 2005 | 3.595 | 3.643 | 3.561 | 3.615 | 1,489,910 | +0.03(+0.97%) |
Sep 26, 2005 | 3.541 | 3.591 | 3.494 | 3.580 | 1,034,930 | +0.07(+1.86%) |
Sep 23, 2005 | 3.481 | 3.515 | 3.414 | 3.515 | 733,356 | +0.08(+2.33%) |
Sep 22, 2005 | 3.402 | 3.460 | 3.357 | 3.434 | 907,715 | +0.05(+1.34%) |
Sep 21, 2005 | 3.354 | 3.425 | 3.327 | 3.389 | 1,031,936 | +0.03(+0.92%) |
Sep 20, 2005 | 3.461 | 3.509 | 3.321 | 3.358 | 1,515,353 | -0.15(-4.23%) |
Sep 19, 2005 | 3.624 | 3.624 | 3.457 | 3.507 | 1,222,010 | -0.10(-2.81%) |
Sep 16, 2005 | 3.746 | 3.746 | 3.555 | 3.608 | 2,948,390 | -0.11(-2.98%) |
Sep 15, 2005 | 3.728 | 3.759 | 3.702 | 3.719 | 661,517 | +0.01(+0.29%) |
Sep 14, 2005 | 3.724 | 3.724 | 3.702 | 3.708 | 542,533 | +0.00(+0.00%) |
Sep 13, 2005 | 3.712 | 3.747 | 3.675 | 3.708 | 362,188 | -0.01(-0.18%) |
Sep 12, 2005 | 3.628 | 3.735 | 3.628 | 3.715 | 665,258 | +0.05(+1.50%) |
Sep 09, 2005 | 3.648 | 3.678 | 3.632 | 3.660 | 418,312 | +0.03(+0.77%) |
Sep 08, 2005 | 3.680 | 3.682 | 3.628 | 3.632 | 464,708 | -0.05(-1.31%) |
Sep 07, 2005 | 3.695 | 3.702 | 3.659 | 3.680 | 572,466 | -0.01(-0.22%) |
Sep 06, 2005 | 3.702 | 3.702 | 3.659 | 3.688 | 845,604 | -0.01(-0.14%) |
Sep 02, 2005 | 3.735 | 3.742 | 3.637 | 3.694 | 683,966 | -0.04(-1.11%) |