Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.005 | 6.166 | 5.975 | 6.166 | 51,322 | +0.19(+3.21%) |
Nov 29, 2005 | 5.921 | 6.005 | 5.883 | 5.975 | 83,068 | +0.12(+2.10%) |
Nov 28, 2005 | 5.553 | 5.890 | 5.553 | 5.852 | 111,011 | +0.29(+5.24%) |
Nov 25, 2005 | 5.484 | 5.561 | 5.446 | 5.561 | 45,474 | +0.05(+0.83%) |
Nov 23, 2005 | 5.384 | 5.561 | 5.327 | 5.515 | 68,911 | +0.09(+1.70%) |
Nov 22, 2005 | 5.361 | 5.446 | 5.323 | 5.423 | 23,655 | +0.01(+0.14%) |
Nov 21, 2005 | 5.292 | 5.415 | 5.215 | 5.415 | 35,099 | +0.14(+2.62%) |
Nov 18, 2005 | 5.223 | 5.292 | 5.215 | 5.277 | 57,050 | -0.02(-0.43%) |
Nov 17, 2005 | 5.085 | 5.369 | 5.062 | 5.300 | 100,432 | +0.23(+4.54%) |
Nov 16, 2005 | 5.016 | 5.139 | 4.985 | 5.070 | 55,479 | +0.05(+0.92%) |
Nov 15, 2005 | 4.962 | 5.054 | 4.878 | 5.024 | 82,640 | +0.12(+2.34%) |
Nov 14, 2005 | 4.809 | 5.108 | 4.763 | 4.909 | 84,577 | +0.03(+0.63%) |
Nov 11, 2005 | 4.694 | 4.970 | 4.671 | 4.878 | 62,758 | +0.16(+3.41%) |
Nov 10, 2005 | 4.686 | 4.832 | 4.686 | 4.717 | 97,832 | +0.03(+0.65%) |
Nov 09, 2005 | 5.016 | 5.016 | 4.679 | 4.686 | 207,557 | -0.58(-10.93%) |
Nov 08, 2005 | 5.461 | 5.461 | 5.215 | 5.261 | 62,755 | -0.14(-2.56%) |
Nov 07, 2005 | 5.376 | 5.438 | 5.376 | 5.399 | 28,368 | +0.03(+0.57%) |
Nov 04, 2005 | 5.484 | 5.538 | 5.369 | 5.369 | 33,746 | -0.01(-0.14%) |
Nov 03, 2005 | 5.407 | 5.576 | 5.346 | 5.376 | 36,650 | +0.02(+0.29%) |
Nov 02, 2005 | 5.561 | 5.614 | 5.323 | 5.361 | 112,370 | -0.17(-3.05%) |
Nov 01, 2005 | 5.545 | 5.607 | 5.499 | 5.530 | 10,919 | -0.10(-1.77%) |
Oct 31, 2005 | 5.599 | 5.637 | 5.453 | 5.630 | 52,485 | +0.03(+0.55%) |
Oct 28, 2005 | 5.599 | 5.637 | 5.576 | 5.599 | 17,509 | +0.10(+1.81%) |
Oct 27, 2005 | 5.630 | 5.745 | 5.492 | 5.499 | 16,532 | -0.11(-1.92%) |
Oct 26, 2005 | 5.453 | 5.622 | 5.415 | 5.607 | 36,426 | +0.08(+1.39%) |
Oct 25, 2005 | 5.415 | 5.530 | 5.369 | 5.530 | 38,723 | +0.11(+1.98%) |
Oct 24, 2005 | 5.407 | 5.507 | 5.407 | 5.423 | 12,094 | +0.02(+0.43%) |
Oct 21, 2005 | 5.453 | 5.499 | 5.376 | 5.399 | 31,109 | -0.08(-1.54%) |
Oct 20, 2005 | 5.484 | 5.553 | 5.476 | 5.484 | 23,562 | -0.10(-1.79%) |
Oct 19, 2005 | 5.561 | 5.630 | 5.530 | 5.584 | 15,880 | +0.10(+1.82%) |
Oct 18, 2005 | 5.484 | 5.561 | 5.484 | 5.484 | 20,691 | -0.05(-0.97%) |
Oct 17, 2005 | 5.522 | 5.584 | 5.499 | 5.538 | 32,148 | +0.04(+0.70%) |
Oct 14, 2005 | 5.538 | 5.553 | 5.499 | 5.499 | 9,517 | +0.02(+0.42%) |
Oct 13, 2005 | 5.568 | 5.584 | 5.430 | 5.476 | 54,732 | -0.13(-2.33%) |
Oct 12, 2005 | 5.714 | 5.714 | 5.407 | 5.607 | 109,825 | -0.12(-2.14%) |
Oct 11, 2005 | 5.821 | 5.890 | 5.722 | 5.729 | 47,643 | -0.03(-0.53%) |
Oct 10, 2005 | 5.676 | 5.791 | 5.676 | 5.760 | 33,776 | +0.08(+1.49%) |
Oct 07, 2005 | 5.821 | 5.867 | 5.660 | 5.676 | 54,258 | -0.09(-1.60%) |
Oct 06, 2005 | 5.714 | 5.860 | 5.714 | 5.768 | 38,391 | -0.02(-0.27%) |
Oct 05, 2005 | 5.783 | 5.790 | 5.714 | 5.783 | 34,620 | +0.05(+0.80%) |
Oct 04, 2005 | 5.798 | 5.798 | 5.676 | 5.737 | 32,595 | -0.08(-1.32%) |
Oct 03, 2005 | 5.867 | 5.883 | 5.791 | 5.814 | 77,185 | -0.02(-0.26%) |
Sep 30, 2005 | 5.714 | 5.829 | 5.683 | 5.829 | 32,061 | +0.14(+2.43%) |
Sep 29, 2005 | 5.906 | 5.936 | 5.676 | 5.691 | 65,690 | -0.25(-4.13%) |
Sep 28, 2005 | 5.998 | 6.036 | 5.913 | 5.936 | 42,622 | -0.05(-0.90%) |
Sep 27, 2005 | 5.944 | 6.035 | 5.944 | 5.990 | 19,436 | +0.02(+0.26%) |
Sep 26, 2005 | 5.944 | 6.113 | 5.944 | 5.975 | 16,473 | -0.01(-0.13%) |
Sep 23, 2005 | 5.982 | 6.159 | 5.944 | 5.982 | 26,076 | +0.01(+0.13%) |
Sep 22, 2005 | 5.975 | 6.120 | 5.952 | 5.975 | 65,034 | -0.09(-1.52%) |
Sep 21, 2005 | 6.028 | 6.113 | 5.959 | 6.067 | 41,035 | +0.00(+0.00%) |
Sep 20, 2005 | 6.065 | 6.143 | 6.013 | 6.067 | 56,640 | -0.01(-0.13%) |
Sep 19, 2005 | 6.128 | 6.128 | 5.982 | 6.074 | 42,824 | +0.03(+0.51%) |
Sep 16, 2005 | 6.021 | 6.097 | 5.944 | 6.044 | 47,399 | -0.02(-0.38%) |
Sep 15, 2005 | 5.975 | 6.097 | 5.975 | 6.067 | 54,187 | +0.10(+1.67%) |
Sep 14, 2005 | 6.067 | 6.097 | 5.921 | 5.967 | 64,800 | -0.10(-1.58%) |
Sep 13, 2005 | 5.921 | 6.067 | 5.921 | 6.063 | 100,329 | +0.13(+2.13%) |
Sep 12, 2005 | 5.898 | 6.036 | 5.898 | 5.936 | 64,265 | +0.02(+0.39%) |
Sep 09, 2005 | 5.898 | 5.936 | 5.768 | 5.913 | 86,319 | +0.11(+1.85%) |
Sep 08, 2005 | 5.967 | 6.059 | 5.714 | 5.806 | 131,462 | -0.18(-2.95%) |
Sep 07, 2005 | 5.967 | 6.189 | 5.913 | 5.982 | 301,049 | +0.03(+0.52%) |
Sep 06, 2005 | 5.890 | 5.952 | 5.760 | 5.952 | 147,685 | +0.24(+4.16%) |
Sep 02, 2005 | 5.760 | 5.760 | 5.637 | 5.714 | 305,079 | -0.03(-0.53%) |