Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.273 | 5.403 | 5.258 | 5.380 | 23,876 | +0.14(+2.63%) |
Nov 29, 2005 | 5.227 | 5.265 | 5.227 | 5.242 | 16,048 | +0.02(+0.44%) |
Nov 28, 2005 | 5.296 | 5.296 | 5.196 | 5.219 | 19,571 | -0.11(-2.01%) |
Nov 25, 2005 | 5.327 | 5.342 | 5.311 | 5.327 | 6,523 | -0.02(-0.29%) |
Nov 23, 2005 | 5.265 | 5.380 | 5.265 | 5.342 | 25,311 | +0.07(+1.31%) |
Nov 22, 2005 | 5.173 | 5.327 | 5.173 | 5.273 | 17,744 | +0.08(+1.62%) |
Nov 21, 2005 | 5.158 | 5.258 | 5.150 | 5.189 | 45,013 | +0.00(+0.00%) |
Nov 18, 2005 | 5.028 | 5.189 | 5.028 | 5.189 | 18,005 | +0.17(+3.36%) |
Nov 17, 2005 | 5.104 | 5.104 | 4.936 | 5.020 | 30,661 | -0.10(-1.95%) |
Nov 16, 2005 | 5.181 | 5.212 | 5.066 | 5.120 | 23,093 | -0.08(-1.62%) |
Nov 15, 2005 | 5.212 | 5.288 | 5.204 | 5.204 | 17,092 | -0.05(-0.88%) |
Nov 14, 2005 | 5.135 | 5.250 | 5.135 | 5.250 | 14,874 | +0.06(+1.18%) |
Nov 11, 2005 | 5.104 | 5.204 | 5.081 | 5.189 | 20,614 | +0.08(+1.65%) |
Nov 10, 2005 | 5.166 | 5.242 | 5.013 | 5.104 | 27,660 | -0.11(-2.06%) |
Nov 09, 2005 | 5.112 | 5.235 | 5.112 | 5.212 | 34,706 | +0.07(+1.34%) |
Nov 08, 2005 | 5.135 | 5.281 | 5.135 | 5.143 | 46,318 | -0.03(-0.59%) |
Nov 07, 2005 | 5.242 | 5.273 | 5.143 | 5.173 | 54,668 | -0.05(-1.03%) |
Nov 04, 2005 | 5.357 | 5.388 | 5.219 | 5.227 | 42,795 | -0.10(-1.87%) |
Nov 03, 2005 | 5.426 | 5.426 | 5.281 | 5.327 | 260,817 | -0.05(-1.00%) |
Nov 02, 2005 | 5.357 | 5.388 | 5.327 | 5.380 | 49,841 | +0.08(+1.45%) |
Nov 01, 2005 | 5.219 | 5.304 | 5.219 | 5.304 | 47,231 | +0.05(+0.87%) |
Oct 31, 2005 | 5.212 | 5.281 | 5.196 | 5.258 | 1,204,795 | +0.02(+0.44%) |
Oct 28, 2005 | 5.158 | 5.281 | 5.097 | 5.235 | 28,834 | +0.10(+1.94%) |
Oct 27, 2005 | 5.135 | 5.219 | 5.120 | 5.135 | 22,311 | +0.00(+0.00%) |
Oct 26, 2005 | 5.089 | 5.150 | 5.058 | 5.135 | 31,313 | +0.05(+0.90%) |
Oct 25, 2005 | 5.043 | 5.120 | 5.043 | 5.089 | 31,313 | +0.04(+0.76%) |
Oct 24, 2005 | 4.982 | 5.066 | 4.982 | 5.051 | 13,308 | +0.04(+0.76%) |
Oct 21, 2005 | 5.058 | 5.089 | 4.997 | 5.013 | 13,308 | -0.10(-1.95%) |
Oct 20, 2005 | 5.089 | 5.143 | 5.074 | 5.112 | 45,013 | +0.07(+1.37%) |
Oct 19, 2005 | 5.013 | 5.081 | 4.982 | 5.043 | 20,223 | -0.02(-0.30%) |
Oct 18, 2005 | 5.013 | 5.058 | 4.982 | 5.058 | 72,413 | +0.02(+0.46%) |
Oct 17, 2005 | 4.967 | 5.097 | 4.967 | 5.035 | 17,222 | +0.11(+2.18%) |
Oct 14, 2005 | 4.936 | 5.020 | 4.905 | 4.928 | 23,354 | +0.08(+1.58%) |
Oct 13, 2005 | 5.005 | 5.005 | 4.737 | 4.852 | 90,679 | -0.18(-3.51%) |
Oct 12, 2005 | 5.005 | 5.089 | 5.005 | 5.028 | 106,466 | -0.02(-0.30%) |
Oct 11, 2005 | 5.166 | 5.166 | 5.020 | 5.043 | 45,013 | -0.12(-2.37%) |
Oct 10, 2005 | 5.212 | 5.219 | 5.135 | 5.166 | 30,139 | -0.04(-0.74%) |
Oct 07, 2005 | 5.135 | 5.242 | 5.135 | 5.204 | 25,181 | +0.03(+0.59%) |
Oct 06, 2005 | 5.173 | 5.181 | 5.104 | 5.173 | 17,222 | +0.01(+0.15%) |
Oct 05, 2005 | 5.173 | 5.196 | 5.158 | 5.166 | 15,265 | -0.01(-0.15%) |
Oct 04, 2005 | 5.235 | 5.258 | 5.173 | 5.173 | 26,355 | -0.11(-2.03%) |
Oct 03, 2005 | 5.204 | 5.296 | 5.204 | 5.281 | 45,013 | +0.09(+1.77%) |
Sep 30, 2005 | 5.258 | 5.311 | 5.173 | 5.189 | 21,658 | -0.07(-1.31%) |
Sep 29, 2005 | 5.365 | 5.365 | 5.212 | 5.258 | 39,142 | -0.14(-2.56%) |
Sep 28, 2005 | 5.357 | 5.465 | 5.311 | 5.396 | 58,060 | +0.02(+0.43%) |
Sep 27, 2005 | 5.196 | 5.411 | 5.196 | 5.373 | 36,663 | +0.10(+1.89%) |
Sep 26, 2005 | 5.235 | 5.319 | 5.227 | 5.273 | 34,575 | +0.01(+0.15%) |
Sep 23, 2005 | 5.265 | 5.288 | 5.127 | 5.265 | 43,708 | -0.02(-0.43%) |
Sep 22, 2005 | 5.365 | 5.480 | 5.242 | 5.288 | 42,012 | -0.05(-0.86%) |
Sep 21, 2005 | 5.288 | 5.373 | 5.288 | 5.334 | 48,014 | +0.18(+3.57%) |
Sep 20, 2005 | 5.250 | 5.304 | 5.143 | 5.150 | 40,968 | -0.15(-2.89%) |
Sep 19, 2005 | 5.373 | 5.396 | 5.227 | 5.304 | 34,836 | -0.11(-1.98%) |
Sep 16, 2005 | 5.373 | 5.449 | 5.350 | 5.411 | 51,537 | -0.01(-0.14%) |
Sep 15, 2005 | 5.365 | 5.419 | 5.342 | 5.419 | 46,970 | +0.02(+0.43%) |
Sep 14, 2005 | 5.403 | 5.434 | 5.350 | 5.396 | 40,838 | -0.03(-0.56%) |
Sep 13, 2005 | 5.718 | 5.718 | 5.380 | 5.426 | 33,792 | -0.01(-0.14%) |
Sep 12, 2005 | 5.434 | 5.434 | 5.327 | 5.434 | 26,225 | +0.01(+0.14%) |
Sep 09, 2005 | 5.365 | 5.442 | 5.311 | 5.426 | 25,311 | +0.06(+1.14%) |
Sep 08, 2005 | 5.380 | 5.426 | 5.265 | 5.365 | 95,115 | -0.02(-0.28%) |
Sep 07, 2005 | 5.434 | 5.503 | 5.365 | 5.380 | 41,099 | -0.05(-0.99%) |
Sep 06, 2005 | 5.212 | 5.442 | 5.166 | 5.434 | 82,589 | +0.23(+4.42%) |
Sep 02, 2005 | 5.181 | 5.219 | 5.143 | 5.204 | 24,137 | -0.07(-1.31%) |