Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.686 | 4.703 | 4.594 | 4.622 | 19,257,032 | -0.07(-1.45%) |
Nov 29, 2005 | 4.728 | 4.740 | 4.684 | 4.691 | 8,670,779 | +0.01(+0.22%) |
Nov 28, 2005 | 4.724 | 4.724 | 4.643 | 4.680 | 14,291,635 | -0.04(-0.92%) |
Nov 25, 2005 | 4.713 | 4.730 | 4.614 | 4.724 | 4,711,842 | +0.04(+0.79%) |
Nov 23, 2005 | 4.693 | 4.707 | 4.662 | 4.686 | 7,050,068 | -0.01(-0.13%) |
Nov 22, 2005 | 4.670 | 4.697 | 4.641 | 4.693 | 8,324,142 | +0.01(+0.26%) |
Nov 21, 2005 | 4.622 | 4.697 | 4.600 | 4.680 | 10,188,711 | +0.05(+0.98%) |
Nov 18, 2005 | 4.635 | 4.643 | 4.579 | 4.635 | 12,025,646 | +0.05(+1.13%) |
Nov 17, 2005 | 4.573 | 4.606 | 4.540 | 4.583 | 14,043,899 | +0.04(+0.86%) |
Nov 16, 2005 | 4.517 | 4.567 | 4.499 | 4.544 | 11,460,361 | +0.03(+0.59%) |
Nov 15, 2005 | 4.565 | 4.631 | 4.495 | 4.517 | 20,283,854 | -0.05(-1.04%) |
Nov 14, 2005 | 4.579 | 4.589 | 4.523 | 4.565 | 20,537,894 | -0.01(-0.32%) |
Nov 11, 2005 | 4.600 | 4.724 | 4.534 | 4.579 | 11,325,584 | -0.02(-0.49%) |
Nov 10, 2005 | 4.559 | 4.616 | 4.528 | 4.602 | 14,981,031 | +0.06(+1.36%) |
Nov 09, 2005 | 4.563 | 4.579 | 4.503 | 4.540 | 11,759,972 | -0.02(-0.45%) |
Nov 08, 2005 | 4.548 | 4.569 | 4.488 | 4.561 | 11,982,498 | -0.01(-0.27%) |
Nov 07, 2005 | 4.585 | 4.631 | 4.548 | 4.573 | 44,437,440 | -0.01(-0.27%) |
Nov 04, 2005 | 4.532 | 4.602 | 4.505 | 4.585 | 18,511,398 | +0.05(+1.18%) |
Nov 03, 2005 | 4.466 | 4.563 | 4.441 | 4.532 | 30,206,890 | -0.03(-0.68%) |
Nov 02, 2005 | 4.445 | 4.577 | 4.435 | 4.563 | 23,410,376 | +0.12(+2.79%) |
Nov 01, 2005 | 4.429 | 4.449 | 4.371 | 4.439 | 12,176,421 | -0.00(-0.05%) |
Oct 31, 2005 | 4.367 | 4.470 | 4.367 | 4.441 | 11,701,795 | +0.12(+2.87%) |
Oct 28, 2005 | 4.228 | 4.323 | 4.220 | 4.317 | 11,283,406 | +0.11(+2.70%) |
Oct 27, 2005 | 4.294 | 4.294 | 4.191 | 4.204 | 10,351,121 | -0.08(-1.92%) |
Oct 26, 2005 | 4.249 | 4.398 | 4.226 | 4.286 | 14,613,548 | +0.04(+0.82%) |
Oct 25, 2005 | 4.286 | 4.301 | 4.237 | 4.251 | 12,898,299 | -0.03(-0.67%) |
Oct 24, 2005 | 4.268 | 4.358 | 4.266 | 4.280 | 15,033,875 | +0.01(+0.24%) |
Oct 21, 2005 | 4.342 | 4.344 | 4.257 | 4.270 | 17,160,726 | -0.04(-0.91%) |
Oct 20, 2005 | 4.332 | 4.412 | 4.294 | 4.309 | 17,425,430 | -0.02(-0.52%) |
Oct 19, 2005 | 4.272 | 4.332 | 4.228 | 4.332 | 15,970,523 | +0.04(+1.01%) |
Oct 18, 2005 | 4.278 | 4.311 | 4.251 | 4.288 | 16,378,246 | -0.02(-0.53%) |
Oct 17, 2005 | 4.311 | 4.321 | 4.270 | 4.311 | 15,001,878 | -0.02(-0.48%) |
Oct 14, 2005 | 4.299 | 4.346 | 4.278 | 4.332 | 14,118,074 | +0.03(+0.77%) |
Oct 13, 2005 | 4.311 | 4.352 | 4.243 | 4.299 | 19,338,480 | -0.01(-0.24%) |
Oct 12, 2005 | 4.383 | 4.431 | 4.301 | 4.309 | 28,753,438 | -0.15(-3.42%) |
Oct 11, 2005 | 4.515 | 4.594 | 4.457 | 4.462 | 30,957,372 | +0.01(+0.14%) |
Oct 10, 2005 | 4.497 | 4.559 | 4.455 | 4.455 | 27,295,138 | +0.08(+1.84%) |
Oct 07, 2005 | 4.404 | 4.457 | 4.354 | 4.375 | 18,895,366 | -0.04(-0.89%) |
Oct 06, 2005 | 4.175 | 4.437 | 4.189 | 4.414 | 43,312,204 | +0.20(+4.85%) |
Oct 05, 2005 | 4.222 | 4.259 | 4.210 | 4.210 | 16,454,846 | -0.02(-0.44%) |
Oct 04, 2005 | 4.216 | 4.286 | 4.216 | 4.228 | 9,230,732 | +0.00(+0.10%) |
Oct 03, 2005 | 4.245 | 4.276 | 4.216 | 4.224 | 8,674,658 | +0.00(+0.00%) |
Sep 30, 2005 | 4.198 | 4.237 | 4.165 | 4.224 | 11,849,661 | +0.05(+1.09%) |
Sep 29, 2005 | 4.150 | 4.204 | 4.115 | 4.179 | 11,636,346 | -0.01(-0.15%) |
Sep 28, 2005 | 4.216 | 4.284 | 4.146 | 4.185 | 9,051,838 | -0.03(-0.69%) |
Sep 27, 2005 | 4.259 | 4.261 | 4.191 | 4.214 | 9,063,473 | -0.02(-0.54%) |
Sep 26, 2005 | 4.243 | 4.315 | 4.193 | 4.237 | 13,035,500 | -0.00(-0.10%) |
Sep 23, 2005 | 4.241 | 4.311 | 4.237 | 4.241 | 22,473,728 | -0.06(-1.30%) |
Sep 22, 2005 | 4.189 | 4.321 | 4.146 | 4.297 | 18,993,296 | +0.11(+2.56%) |
Sep 21, 2005 | 4.284 | 4.284 | 4.173 | 4.189 | 16,083,968 | -0.07(-1.60%) |
Sep 20, 2005 | 4.301 | 4.363 | 4.226 | 4.257 | 19,761,716 | -0.06(-1.29%) |
Sep 19, 2005 | 4.332 | 4.400 | 4.297 | 4.313 | 15,107,081 | -0.04(-0.90%) |
Sep 16, 2005 | 4.429 | 4.429 | 4.350 | 4.352 | 16,332,674 | -0.08(-1.72%) |
Sep 15, 2005 | 4.511 | 4.511 | 4.420 | 4.429 | 10,817,506 | -0.08(-1.83%) |
Sep 14, 2005 | 4.330 | 4.579 | 4.330 | 4.511 | 36,563,684 | +0.12(+2.68%) |
Sep 13, 2005 | 4.412 | 4.424 | 4.385 | 4.394 | 13,354,503 | -0.02(-0.42%) |
Sep 12, 2005 | 4.404 | 4.426 | 4.394 | 4.412 | 15,409,116 | -0.00(-0.05%) |
Sep 09, 2005 | 4.383 | 4.435 | 4.369 | 4.414 | 16,816,996 | +0.04(+0.99%) |
Sep 08, 2005 | 4.431 | 4.433 | 4.363 | 4.371 | 18,894,396 | -0.05(-1.12%) |
Sep 07, 2005 | 4.350 | 4.420 | 4.317 | 4.420 | 24,888,070 | +0.08(+1.85%) |
Sep 06, 2005 | 4.241 | 4.352 | 4.210 | 4.340 | 19,168,798 | +0.14(+3.34%) |
Sep 02, 2005 | 4.241 | 4.288 | 4.167 | 4.200 | 9,476,044 | -0.06(-1.31%) |