Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.010 | 4.046 | 3.948 | 4.003 | 1,006,729 | -0.03(-0.71%) |
Nov 29, 2005 | 4.062 | 4.062 | 3.948 | 4.031 | 1,057,446 | -0.02(-0.45%) |
Nov 28, 2005 | 3.941 | 4.059 | 3.941 | 4.049 | 1,322,231 | -0.04(-0.89%) |
Nov 25, 2005 | 4.103 | 4.103 | 4.018 | 4.085 | 173,842 | +0.00(+0.06%) |
Nov 23, 2005 | 4.034 | 4.103 | 3.979 | 4.083 | 1,068,828 | +0.07(+1.74%) |
Nov 22, 2005 | 4.005 | 4.072 | 3.992 | 4.013 | 903,762 | -0.02(-0.39%) |
Nov 21, 2005 | 3.982 | 4.031 | 3.972 | 4.028 | 410,852 | +0.02(+0.45%) |
Nov 18, 2005 | 4.031 | 4.031 | 3.948 | 4.010 | 543,382 | +0.03(+0.65%) |
Nov 17, 2005 | 3.987 | 4.021 | 3.951 | 3.984 | 958,794 | -0.04(-1.03%) |
Nov 16, 2005 | 4.005 | 4.034 | 3.972 | 4.026 | 903,464 | +0.02(+0.45%) |
Nov 15, 2005 | 4.018 | 4.049 | 3.969 | 4.008 | 621,623 | -0.03(-0.77%) |
Nov 14, 2005 | 4.077 | 4.108 | 3.977 | 4.039 | 880,023 | -0.06(-1.51%) |
Nov 11, 2005 | 4.005 | 4.124 | 4.005 | 4.101 | 835,096 | +0.06(+1.54%) |
Nov 10, 2005 | 4.000 | 4.059 | 3.941 | 4.039 | 715,395 | +0.01(+0.32%) |
Nov 09, 2005 | 4.008 | 4.062 | 3.956 | 4.026 | 948,500 | -0.02(-0.38%) |
Nov 08, 2005 | 4.034 | 4.041 | 3.959 | 4.041 | 509,438 | +0.02(+0.39%) |
Nov 07, 2005 | 4.062 | 4.062 | 3.987 | 4.026 | 705,162 | -0.01(-0.13%) |
Nov 04, 2005 | 3.987 | 4.039 | 3.966 | 4.031 | 413,523 | +0.02(+0.58%) |
Nov 03, 2005 | 4.072 | 4.072 | 3.953 | 4.008 | 518,227 | -0.06(-1.39%) |
Nov 02, 2005 | 3.922 | 4.065 | 3.922 | 4.064 | 1,569,253 | +0.12(+2.94%) |
Nov 01, 2005 | 3.915 | 4.005 | 3.897 | 3.948 | 916,943 | -0.01(-0.26%) |
Oct 31, 2005 | 3.953 | 4.005 | 3.941 | 3.959 | 3,581,125 | -0.00(-0.07%) |
Oct 28, 2005 | 3.992 | 3.992 | 3.930 | 3.961 | 568,108 | +0.03(+0.72%) |
Oct 27, 2005 | 3.979 | 3.984 | 3.907 | 3.933 | 663,815 | -0.03(-0.78%) |
Oct 26, 2005 | 3.928 | 4.015 | 3.928 | 3.964 | 822,297 | -0.02(-0.45%) |
Oct 25, 2005 | 4.005 | 4.005 | 3.894 | 3.982 | 768,538 | -0.03(-0.77%) |
Oct 24, 2005 | 3.946 | 4.015 | 3.902 | 4.013 | 1,141,674 | +0.06(+1.50%) |
Oct 21, 2005 | 3.948 | 3.984 | 3.886 | 3.953 | 642,050 | +0.01(+0.13%) |
Oct 20, 2005 | 3.992 | 3.992 | 3.915 | 3.948 | 804,042 | -0.04(-1.04%) |
Oct 19, 2005 | 3.897 | 3.990 | 3.731 | 3.990 | 1,681,798 | +0.09(+2.39%) |
Oct 18, 2005 | 3.938 | 3.956 | 3.886 | 3.897 | 1,905,936 | -0.05(-1.24%) |
Oct 17, 2005 | 3.995 | 4.013 | 3.933 | 3.946 | 2,162,780 | -0.06(-1.48%) |
Oct 14, 2005 | 4.015 | 4.015 | 3.995 | 4.005 | 2,639,385 | +0.01(+0.13%) |
Oct 13, 2005 | 3.969 | 4.005 | 3.953 | 4.000 | 16,243,096 | +0.00(+0.06%) |
Oct 12, 2005 | 4.070 | 4.111 | 3.984 | 3.997 | 646,310 | -0.01(-0.32%) |
Oct 11, 2005 | 4.124 | 4.178 | 4.008 | 4.010 | 1,390,487 | -0.15(-3.60%) |
Oct 10, 2005 | 4.201 | 4.261 | 4.114 | 4.160 | 462,177 | -0.04(-0.92%) |
Oct 07, 2005 | 4.282 | 4.305 | 4.163 | 4.199 | 213,820 | -0.04(-0.85%) |
Oct 06, 2005 | 4.176 | 4.302 | 4.150 | 4.235 | 383,681 | +0.06(+1.42%) |
Oct 05, 2005 | 4.263 | 4.305 | 4.176 | 4.176 | 280,075 | -0.11(-2.47%) |
Oct 04, 2005 | 4.310 | 4.328 | 4.276 | 4.282 | 152,387 | -0.02(-0.42%) |
Oct 03, 2005 | 4.189 | 4.328 | 4.186 | 4.300 | 131,632 | +0.09(+2.21%) |
Sep 30, 2005 | 4.214 | 4.232 | 4.176 | 4.207 | 110,927 | -0.01(-0.12%) |
Sep 29, 2005 | 4.212 | 4.290 | 4.155 | 4.212 | 358,258 | +0.02(+0.37%) |
Sep 28, 2005 | 4.307 | 4.369 | 4.163 | 4.196 | 193,982 | -0.13(-3.10%) |
Sep 27, 2005 | 4.289 | 4.372 | 4.220 | 4.331 | 307,394 | -0.01(-0.12%) |
Sep 26, 2005 | 4.276 | 4.359 | 4.276 | 4.336 | 233,453 | +0.06(+1.45%) |
Sep 23, 2005 | 4.274 | 4.300 | 4.137 | 4.274 | 302,259 | +0.08(+1.91%) |
Sep 22, 2005 | 4.194 | 4.201 | 4.134 | 4.194 | 271,337 | -0.01(-0.25%) |
Sep 21, 2005 | 4.227 | 4.240 | 4.134 | 4.204 | 326,319 | -0.06(-1.45%) |
Sep 20, 2005 | 4.320 | 4.388 | 4.199 | 4.266 | 211,386 | -0.06(-1.43%) |
Sep 19, 2005 | 4.333 | 4.393 | 4.276 | 4.328 | 153,850 | +0.00(+0.06%) |
Sep 16, 2005 | 4.359 | 4.419 | 4.214 | 4.326 | 1,032,732 | -0.01(-0.18%) |
Sep 15, 2005 | 4.429 | 4.429 | 4.302 | 4.333 | 333,521 | -0.09(-1.93%) |
Sep 14, 2005 | 4.395 | 4.426 | 4.354 | 4.419 | 275,547 | +0.00(+0.06%) |
Sep 13, 2005 | 4.468 | 4.506 | 4.393 | 4.416 | 542,446 | -0.08(-1.78%) |
Sep 12, 2005 | 4.499 | 4.522 | 4.465 | 4.496 | 480,881 | -0.04(-0.91%) |
Sep 09, 2005 | 4.579 | 4.597 | 4.496 | 4.537 | 317,213 | -0.01(-0.11%) |
Sep 08, 2005 | 4.550 | 4.561 | 4.481 | 4.543 | 156,087 | -0.01(-0.23%) |
Sep 07, 2005 | 4.530 | 4.576 | 4.496 | 4.553 | 185,812 | -0.01(-0.17%) |
Sep 06, 2005 | 4.499 | 4.561 | 4.499 | 4.561 | 155,289 | +0.07(+1.67%) |
Sep 02, 2005 | 4.535 | 4.558 | 4.465 | 4.486 | 94,359 | -0.02(-0.34%) |