Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.309 | 5.322 | 5.247 | 5.322 | 189,365 | +0.07(+1.38%) |
Nov 29, 2005 | 5.238 | 5.336 | 5.210 | 5.250 | 244,366 | +0.04(+0.82%) |
Nov 28, 2005 | 5.290 | 5.290 | 5.171 | 5.207 | 70,418 | -0.13(-2.47%) |
Nov 25, 2005 | 5.371 | 5.387 | 5.248 | 5.339 | 53,976 | +0.05(+0.93%) |
Nov 23, 2005 | 5.238 | 5.309 | 5.158 | 5.290 | 128,689 | +0.05(+0.89%) |
Nov 22, 2005 | 5.167 | 5.255 | 5.153 | 5.243 | 309,940 | +0.01(+0.27%) |
Nov 21, 2005 | 5.339 | 5.362 | 5.193 | 5.229 | 54,258 | -0.11(-2.13%) |
Nov 18, 2005 | 5.418 | 5.426 | 5.342 | 5.343 | 154,541 | -0.02(-0.29%) |
Nov 17, 2005 | 5.137 | 5.366 | 5.137 | 5.358 | 282,365 | +0.20(+3.78%) |
Nov 16, 2005 | 5.190 | 5.198 | 5.107 | 5.163 | 168,006 | -0.06(-1.19%) |
Nov 15, 2005 | 5.286 | 5.356 | 5.146 | 5.225 | 205,660 | -0.09(-1.61%) |
Nov 14, 2005 | 5.166 | 5.352 | 5.093 | 5.310 | 211,757 | +0.22(+4.37%) |
Nov 11, 2005 | 5.060 | 5.109 | 4.992 | 5.088 | 216,067 | -0.02(-0.46%) |
Nov 10, 2005 | 5.096 | 5.131 | 5.040 | 5.111 | 44,473 | -0.02(-0.43%) |
Nov 09, 2005 | 5.003 | 5.140 | 4.915 | 5.133 | 50,763 | +0.17(+3.49%) |
Nov 08, 2005 | 4.725 | 5.023 | 4.725 | 4.960 | 78,907 | +0.23(+4.78%) |
Nov 07, 2005 | 4.648 | 4.789 | 4.648 | 4.734 | 149,391 | +0.18(+4.01%) |
Nov 04, 2005 | 4.454 | 4.725 | 4.454 | 4.551 | 131,631 | -0.08(-1.79%) |
Nov 03, 2005 | 4.756 | 4.778 | 4.295 | 4.634 | 276,616 | -0.18(-3.71%) |
Nov 02, 2005 | 4.492 | 4.823 | 4.492 | 4.813 | 189,385 | +0.29(+6.31%) |
Nov 01, 2005 | 4.479 | 4.624 | 4.415 | 4.527 | 182,612 | +0.02(+0.43%) |
Oct 31, 2005 | 4.330 | 4.520 | 4.302 | 4.507 | 147,246 | +0.25(+5.83%) |
Oct 28, 2005 | 3.839 | 4.284 | 3.839 | 4.259 | 168,474 | +0.47(+12.27%) |
Oct 27, 2005 | 3.930 | 3.945 | 3.780 | 3.793 | 40,866 | -0.12(-3.07%) |
Oct 26, 2005 | 3.896 | 3.940 | 3.879 | 3.914 | 18,800 | +0.04(+0.97%) |
Oct 25, 2005 | 3.888 | 3.889 | 3.814 | 3.876 | 18,363 | +0.01(+0.17%) |
Oct 24, 2005 | 3.762 | 3.886 | 3.762 | 3.870 | 51,239 | +0.16(+4.36%) |
Oct 21, 2005 | 3.718 | 3.765 | 3.681 | 3.708 | 54,401 | -0.03(-0.86%) |
Oct 20, 2005 | 3.746 | 3.746 | 3.615 | 3.740 | 81,440 | -0.05(-1.43%) |
Oct 19, 2005 | 3.654 | 3.795 | 3.641 | 3.795 | 54,076 | +0.15(+4.08%) |
Oct 18, 2005 | 3.646 | 3.656 | 3.585 | 3.646 | 34,155 | +0.03(+0.71%) |
Oct 17, 2005 | 3.574 | 3.674 | 3.574 | 3.620 | 242,167 | +0.06(+1.82%) |
Oct 14, 2005 | 3.537 | 3.603 | 3.518 | 3.555 | 57,815 | +0.02(+0.66%) |
Oct 13, 2005 | 3.497 | 3.562 | 3.473 | 3.532 | 47,759 | +0.05(+1.52%) |
Oct 12, 2005 | 3.482 | 3.555 | 3.464 | 3.479 | 53,361 | +0.04(+1.17%) |
Oct 11, 2005 | 3.611 | 3.612 | 3.427 | 3.439 | 105,861 | -0.17(-4.63%) |
Oct 10, 2005 | 3.592 | 3.606 | 3.571 | 3.606 | 68,585 | +0.03(+0.83%) |
Oct 07, 2005 | 3.583 | 3.601 | 3.557 | 3.576 | 126,474 | +0.06(+1.65%) |
Oct 06, 2005 | 3.542 | 3.607 | 3.511 | 3.518 | 78,154 | +0.00(+0.04%) |
Oct 05, 2005 | 3.855 | 3.879 | 3.517 | 3.517 | 103,437 | -0.31(-8.20%) |
Oct 04, 2005 | 3.806 | 3.840 | 3.806 | 3.831 | 28,205 | +0.03(+0.68%) |
Oct 03, 2005 | 3.841 | 3.879 | 3.779 | 3.805 | 92,662 | +0.02(+0.48%) |
Sep 30, 2005 | 3.709 | 3.846 | 3.699 | 3.787 | 97,472 | +0.10(+2.59%) |
Sep 29, 2005 | 3.667 | 3.692 | 3.661 | 3.691 | 161,163 | +0.01(+0.32%) |
Sep 28, 2005 | 3.755 | 3.789 | 3.658 | 3.680 | 158,214 | -0.08(-2.03%) |
Sep 27, 2005 | 3.761 | 3.791 | 3.755 | 3.756 | 47,988 | -0.02(-0.48%) |
Sep 26, 2005 | 3.686 | 3.774 | 3.686 | 3.774 | 16,121 | +0.08(+2.24%) |
Sep 23, 2005 | 3.691 | 3.735 | 3.667 | 3.691 | 68,887 | +0.02(+0.42%) |
Sep 22, 2005 | 3.676 | 3.734 | 3.615 | 3.676 | 120,575 | +0.06(+1.75%) |
Sep 21, 2005 | 3.566 | 3.647 | 3.566 | 3.612 | 124,035 | +0.03(+0.72%) |
Sep 20, 2005 | 3.628 | 3.649 | 3.557 | 3.586 | 112,642 | +0.01(+0.22%) |
Sep 19, 2005 | 3.624 | 3.650 | 3.557 | 3.579 | 133,336 | -0.06(-1.57%) |
Sep 16, 2005 | 3.775 | 3.820 | 3.564 | 3.636 | 453,240 | -0.19(-4.87%) |
Sep 15, 2005 | 3.881 | 4.003 | 3.809 | 3.822 | 166,502 | -0.06(-1.57%) |
Sep 14, 2005 | 4.333 | 4.333 | 3.874 | 3.883 | 268,296 | -0.41(-9.52%) |
Sep 13, 2005 | 4.277 | 4.322 | 4.216 | 4.291 | 59,698 | +0.05(+1.16%) |
Sep 12, 2005 | 4.229 | 4.273 | 4.211 | 4.242 | 89,535 | -0.02(-0.46%) |
Sep 09, 2005 | 4.233 | 4.308 | 4.206 | 4.262 | 86,253 | +0.01(+0.34%) |
Sep 08, 2005 | 4.273 | 4.290 | 4.247 | 4.247 | 57,591 | -0.02(-0.48%) |
Sep 07, 2005 | 4.172 | 4.276 | 4.166 | 4.268 | 57,591 | +0.10(+2.29%) |
Sep 06, 2005 | 4.092 | 4.199 | 4.039 | 4.172 | 179,051 | +0.05(+1.26%) |
Sep 02, 2005 | 4.027 | 4.141 | 3.933 | 4.121 | 176,159 | +0.17(+4.29%) |