Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.872 | 5.900 | 5.829 | 5.829 | 4,403,439 | -0.05(-0.89%) |
Nov 29, 2005 | 6.003 | 6.003 | 5.859 | 5.881 | 5,221,944 | -0.10(-1.71%) |
Nov 28, 2005 | 6.064 | 6.101 | 5.971 | 5.983 | 1,452,690 | -0.10(-1.61%) |
Nov 25, 2005 | 6.114 | 6.117 | 6.067 | 6.081 | 604,575 | -0.03(-0.49%) |
Nov 23, 2005 | 6.044 | 6.139 | 6.034 | 6.111 | 2,450,250 | +0.06(+0.95%) |
Nov 22, 2005 | 6.054 | 6.083 | 6.041 | 6.053 | 2,177,442 | -0.03(-0.44%) |
Nov 21, 2005 | 6.094 | 6.102 | 5.998 | 6.080 | 2,376,063 | +0.04(+0.59%) |
Nov 18, 2005 | 6.027 | 6.088 | 6.008 | 6.044 | 1,256,742 | +0.04(+0.61%) |
Nov 17, 2005 | 5.997 | 6.083 | 5.972 | 6.008 | 2,535,399 | -0.00(-0.07%) |
Nov 16, 2005 | 6.163 | 6.163 | 5.994 | 6.012 | 3,440,484 | -0.10(-1.69%) |
Nov 15, 2005 | 6.266 | 6.274 | 6.112 | 6.116 | 2,204,190 | -0.14(-2.24%) |
Nov 14, 2005 | 6.332 | 6.406 | 6.057 | 6.256 | 3,578,463 | +0.14(+2.36%) |
Nov 11, 2005 | 5.824 | 6.128 | 5.824 | 6.111 | 2,620,575 | +0.28(+4.80%) |
Nov 10, 2005 | 5.744 | 5.832 | 5.716 | 5.831 | 415,080 | +0.09(+1.51%) |
Nov 09, 2005 | 5.727 | 5.749 | 5.710 | 5.744 | 635,481 | +0.03(+0.52%) |
Nov 08, 2005 | 5.669 | 5.744 | 5.669 | 5.714 | 1,282,698 | -0.01(-0.14%) |
Nov 07, 2005 | 5.791 | 5.791 | 5.688 | 5.722 | 1,474,605 | -0.05(-0.81%) |
Nov 04, 2005 | 5.746 | 5.778 | 5.686 | 5.769 | 707,940 | +0.02(+0.33%) |
Nov 03, 2005 | 5.904 | 5.907 | 5.711 | 5.750 | 1,445,787 | -0.12(-2.06%) |
Nov 02, 2005 | 5.569 | 5.898 | 5.556 | 5.871 | 3,343,266 | +0.30(+5.32%) |
Nov 01, 2005 | 5.500 | 5.591 | 5.481 | 5.574 | 2,196,684 | +0.07(+1.35%) |
Oct 31, 2005 | 5.391 | 5.516 | 5.362 | 5.500 | 3,216,582 | +0.11(+2.04%) |
Oct 28, 2005 | 5.374 | 5.428 | 5.303 | 5.390 | 2,917,755 | +0.05(+0.85%) |
Oct 27, 2005 | 5.400 | 5.436 | 5.296 | 5.344 | 949,041 | -0.02(-0.41%) |
Oct 26, 2005 | 5.430 | 5.467 | 5.349 | 5.367 | 1,068,489 | -0.04(-0.66%) |
Oct 25, 2005 | 5.478 | 5.478 | 5.350 | 5.402 | 856,566 | -0.07(-1.22%) |
Oct 24, 2005 | 5.367 | 5.517 | 5.347 | 5.469 | 1,698,318 | +0.14(+2.58%) |
Oct 21, 2005 | 5.231 | 5.352 | 5.218 | 5.331 | 712,818 | +0.12(+2.30%) |
Oct 20, 2005 | 5.226 | 5.274 | 5.146 | 5.211 | 973,098 | -0.05(-0.99%) |
Oct 19, 2005 | 5.193 | 5.293 | 5.150 | 5.263 | 901,971 | +0.04(+0.85%) |
Oct 18, 2005 | 5.283 | 5.283 | 5.153 | 5.219 | 551,313 | +0.00(+0.00%) |
Oct 17, 2005 | 5.219 | 5.323 | 5.183 | 5.219 | 1,236,834 | -0.01(-0.25%) |
Oct 14, 2005 | 5.208 | 5.251 | 5.144 | 5.232 | 1,318,563 | +0.05(+0.94%) |
Oct 13, 2005 | 5.178 | 5.242 | 5.102 | 5.183 | 1,443,483 | +0.01(+0.24%) |
Oct 12, 2005 | 5.206 | 5.234 | 5.099 | 5.171 | 1,524,033 | -0.05(-1.00%) |
Oct 11, 2005 | 5.240 | 5.390 | 5.183 | 5.223 | 3,608,505 | -0.01(-0.25%) |
Oct 10, 2005 | 5.282 | 5.316 | 5.218 | 5.237 | 1,684,350 | -0.06(-1.11%) |
Oct 07, 2005 | 5.254 | 5.356 | 5.251 | 5.296 | 590,022 | +0.02(+0.46%) |
Oct 06, 2005 | 5.351 | 5.373 | 5.251 | 5.271 | 1,154,934 | -0.08(-1.47%) |
Oct 05, 2005 | 5.350 | 5.391 | 5.348 | 5.350 | 393,759 | -0.03(-0.48%) |
Oct 04, 2005 | 5.389 | 5.424 | 5.353 | 5.376 | 1,115,064 | -0.01(-0.16%) |
Oct 03, 2005 | 5.501 | 5.501 | 5.371 | 5.384 | 2,727,072 | -0.13(-2.28%) |
Sep 30, 2005 | 5.409 | 5.522 | 5.406 | 5.510 | 3,338,073 | +0.09(+1.66%) |
Sep 29, 2005 | 5.400 | 5.430 | 5.293 | 5.420 | 1,659,267 | +0.03(+0.62%) |
Sep 28, 2005 | 5.311 | 5.389 | 5.309 | 5.387 | 1,353,618 | +0.07(+1.30%) |
Sep 27, 2005 | 5.309 | 5.336 | 5.296 | 5.318 | 1,008,630 | -0.00(-0.06%) |
Sep 26, 2005 | 5.348 | 5.411 | 5.312 | 5.321 | 2,200,347 | -0.02(-0.29%) |
Sep 23, 2005 | 5.337 | 5.398 | 5.187 | 5.337 | 3,216,141 | +0.15(+2.83%) |
Sep 22, 2005 | 5.190 | 5.233 | 5.068 | 5.190 | 3,616,605 | -0.07(-1.39%) |
Sep 21, 2005 | 5.421 | 5.466 | 5.238 | 5.263 | 3,207,231 | -0.17(-3.21%) |
Sep 20, 2005 | 5.300 | 5.451 | 5.300 | 5.438 | 2,506,077 | +0.14(+2.64%) |
Sep 19, 2005 | 5.344 | 5.554 | 5.263 | 5.298 | 5,896,224 | +0.19(+3.65%) |
Sep 16, 2005 | 5.033 | 5.132 | 5.033 | 5.111 | 3,540,474 | +0.06(+1.28%) |
Sep 15, 2005 | 4.992 | 5.047 | 4.963 | 5.047 | 2,571,291 | +0.06(+1.11%) |
Sep 14, 2005 | 5.040 | 5.040 | 4.972 | 4.991 | 2,153,700 | -0.05(-0.95%) |
Sep 13, 2005 | 4.964 | 5.039 | 4.959 | 5.039 | 1,236,537 | +0.06(+1.25%) |
Sep 12, 2005 | 4.940 | 4.987 | 4.882 | 4.977 | 1,826,766 | +0.09(+1.89%) |
Sep 09, 2005 | 4.836 | 4.891 | 4.789 | 4.884 | 2,093,121 | +0.05(+0.99%) |
Sep 08, 2005 | 4.889 | 4.941 | 4.822 | 4.837 | 786,861 | -0.09(-1.87%) |
Sep 07, 2005 | 4.883 | 4.941 | 4.858 | 4.929 | 556,209 | +0.05(+0.93%) |
Sep 06, 2005 | 4.906 | 4.928 | 4.833 | 4.883 | 1,451,997 | -0.03(-0.63%) |
Sep 02, 2005 | 4.939 | 4.946 | 4.889 | 4.914 | 760,653 | -0.00(-0.05%) |