Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.534 | 4.552 | 4.506 | 4.517 | 691,455 | -0.04(-0.78%) |
Nov 29, 2005 | 4.559 | 4.574 | 4.534 | 4.552 | 660,268 | -0.01(-0.16%) |
Nov 28, 2005 | 4.570 | 4.581 | 4.520 | 4.559 | 804,122 | +0.02(+0.39%) |
Nov 25, 2005 | 4.566 | 4.566 | 4.527 | 4.541 | 382,393 | -0.05(-1.09%) |
Nov 23, 2005 | 4.574 | 4.606 | 4.509 | 4.591 | 463,873 | +0.02(+0.47%) |
Nov 22, 2005 | 4.517 | 4.584 | 4.495 | 4.570 | 1,054,743 | +0.05(+1.10%) |
Nov 21, 2005 | 4.549 | 4.552 | 4.492 | 4.520 | 1,025,522 | +0.00(+0.00%) |
Nov 18, 2005 | 4.527 | 4.527 | 4.477 | 4.520 | 745,681 | +0.02(+0.40%) |
Nov 17, 2005 | 4.456 | 4.517 | 4.456 | 4.502 | 790,635 | +0.07(+1.61%) |
Nov 16, 2005 | 4.442 | 4.453 | 4.413 | 4.431 | 801,874 | +0.00(+0.00%) |
Nov 15, 2005 | 4.431 | 4.463 | 4.399 | 4.431 | 720,956 | +0.00(+0.00%) |
Nov 14, 2005 | 4.460 | 4.460 | 4.410 | 4.431 | 538,048 | -0.05(-1.03%) |
Nov 11, 2005 | 4.435 | 4.477 | 4.435 | 4.477 | 325,638 | +0.04(+0.88%) |
Nov 10, 2005 | 4.424 | 4.460 | 4.392 | 4.438 | 1,143,247 | +0.02(+0.48%) |
Nov 09, 2005 | 4.378 | 4.435 | 4.360 | 4.417 | 609,694 | -0.01(-0.16%) |
Nov 08, 2005 | 4.410 | 4.438 | 4.399 | 4.424 | 473,145 | +0.01(+0.16%) |
Nov 07, 2005 | 4.410 | 4.417 | 4.381 | 4.417 | 1,000,797 | -0.04(-0.80%) |
Nov 04, 2005 | 4.499 | 4.509 | 4.431 | 4.453 | 602,389 | -0.07(-1.57%) |
Nov 03, 2005 | 4.541 | 4.552 | 4.502 | 4.524 | 609,132 | +0.01(+0.24%) |
Nov 02, 2005 | 4.410 | 4.527 | 4.410 | 4.513 | 1,089,301 | +0.04(+0.88%) |
Nov 01, 2005 | 4.488 | 4.492 | 4.449 | 4.474 | 1,120,488 | -0.04(-0.95%) |
Oct 31, 2005 | 4.509 | 4.531 | 4.499 | 4.517 | 775,744 | +0.03(+0.71%) |
Oct 28, 2005 | 4.431 | 4.495 | 4.431 | 4.485 | 791,478 | +0.06(+1.37%) |
Oct 27, 2005 | 4.460 | 4.477 | 4.417 | 4.424 | 1,244,113 | -0.06(-1.43%) |
Oct 26, 2005 | 4.485 | 4.524 | 4.481 | 4.488 | 1,205,621 | -0.02(-0.55%) |
Oct 25, 2005 | 4.556 | 4.570 | 4.485 | 4.513 | 1,246,080 | -0.16(-3.43%) |
Oct 24, 2005 | 4.581 | 4.673 | 4.570 | 4.673 | 490,846 | +0.11(+2.50%) |
Oct 21, 2005 | 4.598 | 4.613 | 4.541 | 4.559 | 419,761 | +0.02(+0.39%) |
Oct 20, 2005 | 4.613 | 4.613 | 4.524 | 4.541 | 763,944 | -0.08(-1.69%) |
Oct 19, 2005 | 4.620 | 4.623 | 4.516 | 4.620 | 1,397,801 | +0.05(+1.01%) |
Oct 18, 2005 | 4.606 | 4.613 | 4.559 | 4.574 | 658,863 | -0.07(-1.61%) |
Oct 17, 2005 | 4.648 | 4.680 | 4.634 | 4.648 | 1,209,273 | -0.02(-0.46%) |
Oct 14, 2005 | 4.623 | 4.687 | 4.598 | 4.670 | 1,188,201 | +0.12(+2.74%) |
Oct 13, 2005 | 4.541 | 4.552 | 4.495 | 4.545 | 1,210,116 | -0.03(-0.70%) |
Oct 12, 2005 | 4.623 | 4.645 | 4.574 | 4.577 | 1,249,732 | -0.02(-0.54%) |
Oct 11, 2005 | 4.666 | 4.666 | 4.595 | 4.602 | 919,036 | -0.04(-0.77%) |
Oct 10, 2005 | 4.666 | 4.684 | 4.630 | 4.638 | 651,558 | +0.02(+0.54%) |
Oct 07, 2005 | 4.613 | 4.634 | 4.598 | 4.613 | 1,018,779 | +0.00(+0.00%) |
Oct 06, 2005 | 4.588 | 4.630 | 4.588 | 4.613 | 1,331,493 | +0.04(+0.93%) |
Oct 05, 2005 | 4.634 | 4.641 | 4.570 | 4.570 | 922,689 | -0.06(-1.23%) |
Oct 04, 2005 | 4.645 | 4.677 | 4.627 | 4.627 | 504,051 | -0.01(-0.23%) |
Oct 03, 2005 | 4.652 | 4.655 | 4.627 | 4.638 | 605,198 | -0.05(-1.06%) |
Sep 30, 2005 | 4.698 | 4.727 | 4.680 | 4.687 | 552,096 | -0.04(-0.75%) |
Sep 29, 2005 | 4.648 | 4.727 | 4.641 | 4.723 | 1,379,257 | +0.07(+1.53%) |
Sep 28, 2005 | 4.655 | 4.680 | 4.645 | 4.652 | 1,973,499 | +0.07(+1.48%) |
Sep 27, 2005 | 4.581 | 4.602 | 4.559 | 4.584 | 801,874 | -0.02(-0.46%) |
Sep 26, 2005 | 4.549 | 4.616 | 4.549 | 4.606 | 768,439 | +0.14(+3.19%) |
Sep 23, 2005 | 4.463 | 4.488 | 4.456 | 4.463 | 577,664 | -0.02(-0.56%) |
Sep 22, 2005 | 4.453 | 4.492 | 4.442 | 4.488 | 854,414 | +0.06(+1.29%) |
Sep 21, 2005 | 4.453 | 4.460 | 4.420 | 4.431 | 858,910 | -0.02(-0.56%) |
Sep 20, 2005 | 4.460 | 4.495 | 4.438 | 4.456 | 709,717 | +0.00(+0.08%) |
Sep 19, 2005 | 4.460 | 4.463 | 4.442 | 4.453 | 596,489 | -0.08(-1.81%) |
Sep 16, 2005 | 4.541 | 4.549 | 4.502 | 4.534 | 606,884 | +0.01(+0.32%) |
Sep 15, 2005 | 4.520 | 4.524 | 4.502 | 4.520 | 679,373 | -0.00(-0.08%) |
Sep 14, 2005 | 4.531 | 4.559 | 4.509 | 4.524 | 639,757 | +0.03(+0.63%) |
Sep 13, 2005 | 4.506 | 4.520 | 4.492 | 4.495 | 349,520 | -0.03(-0.71%) |
Sep 12, 2005 | 4.502 | 4.538 | 4.492 | 4.527 | 493,093 | -0.05(-1.17%) |
Sep 09, 2005 | 4.577 | 4.591 | 4.566 | 4.581 | 558,558 | +0.04(+0.86%) |
Sep 08, 2005 | 4.517 | 4.559 | 4.517 | 4.541 | 410,209 | +0.00(+0.00%) |
Sep 07, 2005 | 4.549 | 4.556 | 4.520 | 4.541 | 572,326 | -0.02(-0.39%) |
Sep 06, 2005 | 4.524 | 4.566 | 4.524 | 4.559 | 881,949 | +0.09(+1.99%) |
Sep 02, 2005 | 4.453 | 4.502 | 4.438 | 4.470 | 697,074 | +0.02(+0.48%) |