Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.007 | 4.043 | 3.945 | 3.999 | 1,007,620 | -0.03(-0.71%) |
Nov 29, 2005 | 4.058 | 4.058 | 3.945 | 4.027 | 1,058,382 | -0.02(-0.45%) |
Nov 28, 2005 | 3.937 | 4.056 | 3.937 | 4.045 | 1,323,401 | -0.04(-0.89%) |
Nov 25, 2005 | 4.100 | 4.100 | 4.014 | 4.082 | 173,996 | +0.00(+0.06%) |
Nov 23, 2005 | 4.030 | 4.100 | 3.976 | 4.079 | 1,069,773 | +0.07(+1.74%) |
Nov 22, 2005 | 4.002 | 4.069 | 3.989 | 4.009 | 904,562 | -0.02(-0.38%) |
Nov 21, 2005 | 3.978 | 4.027 | 3.968 | 4.025 | 411,216 | +0.02(+0.45%) |
Nov 18, 2005 | 4.027 | 4.027 | 3.945 | 4.007 | 543,863 | +0.03(+0.65%) |
Nov 17, 2005 | 3.983 | 4.017 | 3.947 | 3.981 | 959,643 | -0.04(-1.03%) |
Nov 16, 2005 | 4.002 | 4.030 | 3.968 | 4.022 | 904,263 | +0.02(+0.45%) |
Nov 15, 2005 | 4.014 | 4.045 | 3.965 | 4.004 | 622,173 | -0.03(-0.77%) |
Nov 14, 2005 | 4.074 | 4.105 | 3.973 | 4.035 | 880,802 | -0.06(-1.51%) |
Nov 11, 2005 | 4.002 | 4.120 | 4.002 | 4.097 | 835,835 | +0.06(+1.54%) |
Nov 10, 2005 | 3.996 | 4.056 | 3.937 | 4.035 | 716,028 | +0.01(+0.32%) |
Nov 09, 2005 | 4.004 | 4.058 | 3.953 | 4.022 | 949,339 | -0.02(-0.38%) |
Nov 08, 2005 | 4.030 | 4.038 | 3.955 | 4.038 | 509,889 | +0.02(+0.39%) |
Nov 07, 2005 | 4.058 | 4.058 | 3.983 | 4.022 | 705,786 | -0.01(-0.13%) |
Nov 04, 2005 | 3.983 | 4.035 | 3.963 | 4.027 | 413,889 | +0.02(+0.58%) |
Nov 03, 2005 | 4.069 | 4.069 | 3.950 | 4.004 | 518,686 | -0.06(-1.39%) |
Nov 02, 2005 | 3.919 | 4.061 | 3.919 | 4.061 | 1,570,642 | +0.12(+2.94%) |
Nov 01, 2005 | 3.911 | 4.002 | 3.893 | 3.945 | 917,755 | -0.01(-0.26%) |
Oct 31, 2005 | 3.950 | 4.002 | 3.937 | 3.955 | 3,584,293 | -0.00(-0.07%) |
Oct 28, 2005 | 3.989 | 3.989 | 3.927 | 3.958 | 568,611 | +0.03(+0.72%) |
Oct 27, 2005 | 3.976 | 3.981 | 3.903 | 3.929 | 664,402 | -0.03(-0.78%) |
Oct 26, 2005 | 3.924 | 4.012 | 3.924 | 3.960 | 823,025 | -0.02(-0.45%) |
Oct 25, 2005 | 4.002 | 4.002 | 3.891 | 3.978 | 769,218 | -0.03(-0.77%) |
Oct 24, 2005 | 3.942 | 4.012 | 3.898 | 4.009 | 1,142,684 | +0.06(+1.50%) |
Oct 21, 2005 | 3.945 | 3.981 | 3.883 | 3.950 | 642,618 | +0.01(+0.13%) |
Oct 20, 2005 | 3.989 | 3.989 | 3.911 | 3.945 | 804,754 | -0.04(-1.04%) |
Oct 19, 2005 | 3.893 | 3.986 | 3.728 | 3.986 | 1,683,286 | +0.09(+2.39%) |
Oct 18, 2005 | 3.934 | 3.953 | 3.883 | 3.893 | 1,907,623 | -0.05(-1.24%) |
Oct 17, 2005 | 3.991 | 4.009 | 3.929 | 3.942 | 2,164,694 | -0.06(-1.48%) |
Oct 14, 2005 | 4.012 | 4.012 | 3.991 | 4.002 | 2,641,721 | +0.01(+0.13%) |
Oct 13, 2005 | 3.965 | 4.002 | 3.950 | 3.996 | 16,257,469 | +0.00(+0.06%) |
Oct 12, 2005 | 4.066 | 4.107 | 3.981 | 3.994 | 646,882 | -0.01(-0.32%) |
Oct 11, 2005 | 4.120 | 4.175 | 4.004 | 4.007 | 1,391,718 | -0.15(-3.60%) |
Oct 10, 2005 | 4.198 | 4.257 | 4.110 | 4.156 | 462,586 | -0.04(-0.92%) |
Oct 07, 2005 | 4.278 | 4.301 | 4.159 | 4.195 | 214,009 | -0.04(-0.85%) |
Oct 06, 2005 | 4.172 | 4.298 | 4.146 | 4.231 | 384,020 | +0.06(+1.42%) |
Oct 05, 2005 | 4.260 | 4.301 | 4.172 | 4.172 | 280,323 | -0.11(-2.47%) |
Oct 04, 2005 | 4.306 | 4.324 | 4.273 | 4.278 | 152,522 | -0.02(-0.42%) |
Oct 03, 2005 | 4.185 | 4.324 | 4.182 | 4.296 | 131,748 | +0.09(+2.21%) |
Sep 30, 2005 | 4.211 | 4.229 | 4.172 | 4.203 | 111,025 | -0.01(-0.12%) |
Sep 29, 2005 | 4.208 | 4.286 | 4.151 | 4.208 | 358,575 | +0.02(+0.37%) |
Sep 28, 2005 | 4.304 | 4.366 | 4.159 | 4.193 | 194,154 | -0.13(-3.10%) |
Sep 27, 2005 | 4.286 | 4.368 | 4.216 | 4.327 | 307,666 | -0.01(-0.12%) |
Sep 26, 2005 | 4.273 | 4.355 | 4.273 | 4.332 | 233,659 | +0.06(+1.45%) |
Sep 23, 2005 | 4.270 | 4.296 | 4.133 | 4.270 | 302,526 | +0.08(+1.91%) |
Sep 22, 2005 | 4.190 | 4.198 | 4.131 | 4.190 | 271,577 | -0.01(-0.25%) |
Sep 21, 2005 | 4.224 | 4.237 | 4.131 | 4.200 | 326,607 | -0.06(-1.45%) |
Sep 20, 2005 | 4.317 | 4.384 | 4.195 | 4.262 | 211,573 | -0.06(-1.43%) |
Sep 19, 2005 | 4.329 | 4.389 | 4.273 | 4.324 | 153,986 | +0.00(+0.06%) |
Sep 16, 2005 | 4.355 | 4.415 | 4.211 | 4.322 | 1,033,645 | -0.01(-0.18%) |
Sep 15, 2005 | 4.425 | 4.425 | 4.298 | 4.329 | 333,816 | -0.09(-1.93%) |
Sep 14, 2005 | 4.391 | 4.422 | 4.350 | 4.415 | 275,791 | +0.00(+0.06%) |
Sep 13, 2005 | 4.464 | 4.502 | 4.389 | 4.412 | 542,926 | -0.08(-1.78%) |
Sep 12, 2005 | 4.495 | 4.518 | 4.461 | 4.492 | 481,307 | -0.04(-0.91%) |
Sep 09, 2005 | 4.575 | 4.593 | 4.492 | 4.533 | 317,493 | -0.01(-0.11%) |
Sep 08, 2005 | 4.546 | 4.557 | 4.477 | 4.539 | 156,225 | -0.01(-0.23%) |
Sep 07, 2005 | 4.526 | 4.572 | 4.492 | 4.549 | 185,977 | -0.01(-0.17%) |
Sep 06, 2005 | 4.495 | 4.557 | 4.495 | 4.557 | 155,427 | +0.07(+1.67%) |
Sep 02, 2005 | 4.531 | 4.554 | 4.461 | 4.482 | 94,443 | -0.02(-0.34%) |