Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.886 | 5.919 | 5.872 | 5.892 | 1,032,055 | -0.00(-0.01%) |
Nov 29, 2005 | 5.896 | 5.961 | 5.880 | 5.893 | 1,065,521 | -0.00(-0.04%) |
Nov 28, 2005 | 5.953 | 6.031 | 5.888 | 5.895 | 721,246 | -0.06(-0.98%) |
Nov 25, 2005 | 5.918 | 5.979 | 5.912 | 5.953 | 528,914 | +0.02(+0.26%) |
Nov 23, 2005 | 5.902 | 5.967 | 5.902 | 5.938 | 910,886 | +0.03(+0.48%) |
Nov 22, 2005 | 5.910 | 5.940 | 5.895 | 5.909 | 734,325 | -0.01(-0.23%) |
Nov 21, 2005 | 5.867 | 5.958 | 5.863 | 5.923 | 950,122 | +0.00(+0.07%) |
Nov 18, 2005 | 6.014 | 6.014 | 5.919 | 5.919 | 866,649 | -0.08(-1.37%) |
Nov 17, 2005 | 6.018 | 6.049 | 5.994 | 6.001 | 898,961 | -0.01(-0.17%) |
Nov 16, 2005 | 6.023 | 6.024 | 5.995 | 6.011 | 308,116 | +0.01(+0.10%) |
Nov 15, 2005 | 6.065 | 6.082 | 5.987 | 6.005 | 567,380 | -0.06(-0.99%) |
Nov 14, 2005 | 6.098 | 6.112 | 6.047 | 6.065 | 478,907 | -0.03(-0.41%) |
Nov 11, 2005 | 6.018 | 6.111 | 6.018 | 6.090 | 572,765 | +0.05(+0.90%) |
Nov 10, 2005 | 6.023 | 6.057 | 6.011 | 6.036 | 690,858 | +0.00(+0.00%) |
Nov 09, 2005 | 6.031 | 6.066 | 6.006 | 6.036 | 319,656 | +0.00(+0.06%) |
Nov 08, 2005 | 6.046 | 6.057 | 6.005 | 6.032 | 414,668 | -0.04(-0.59%) |
Nov 07, 2005 | 6.058 | 6.118 | 6.049 | 6.068 | 1,278,625 | +0.01(+0.17%) |
Nov 04, 2005 | 5.979 | 6.072 | 5.971 | 6.057 | 1,173,997 | +0.14(+2.28%) |
Nov 03, 2005 | 5.909 | 5.975 | 5.893 | 5.922 | 1,274,779 | +0.01(+0.22%) |
Nov 02, 2005 | 5.858 | 5.928 | 5.858 | 5.909 | 1,544,044 | +0.03(+0.58%) |
Nov 01, 2005 | 5.923 | 5.928 | 5.832 | 5.875 | 2,661,880 | -0.02(-0.28%) |
Oct 31, 2005 | 5.763 | 5.905 | 5.763 | 5.892 | 2,151,045 | +0.12(+2.13%) |
Oct 28, 2005 | 5.659 | 5.801 | 5.659 | 5.769 | 1,315,938 | +0.12(+2.10%) |
Oct 27, 2005 | 5.737 | 5.737 | 5.615 | 5.650 | 1,496,346 | -0.10(-1.76%) |
Oct 26, 2005 | 5.810 | 5.849 | 5.733 | 5.751 | 1,327,863 | -0.06(-1.01%) |
Oct 25, 2005 | 5.936 | 5.952 | 5.795 | 5.810 | 2,473,394 | -0.14(-2.36%) |
Oct 24, 2005 | 5.893 | 5.958 | 5.836 | 5.951 | 1,045,519 | +0.13(+2.28%) |
Oct 21, 2005 | 5.715 | 5.885 | 5.705 | 5.818 | 1,848,699 | +0.15(+2.66%) |
Oct 20, 2005 | 5.711 | 5.763 | 5.639 | 5.667 | 1,363,252 | -0.06(-0.98%) |
Oct 19, 2005 | 5.672 | 5.724 | 5.573 | 5.724 | 1,386,716 | +0.06(+0.99%) |
Oct 18, 2005 | 5.641 | 5.715 | 5.622 | 5.667 | 1,067,060 | +0.03(+0.46%) |
Oct 17, 2005 | 5.581 | 5.645 | 5.537 | 5.641 | 1,299,782 | +0.05(+0.93%) |
Oct 14, 2005 | 5.657 | 5.724 | 5.581 | 5.589 | 1,365,175 | -0.05(-0.82%) |
Oct 13, 2005 | 5.563 | 5.662 | 5.548 | 5.635 | 1,732,145 | +0.02(+0.31%) |
Oct 12, 2005 | 5.814 | 5.814 | 5.507 | 5.618 | 1,640,980 | -0.20(-3.38%) |
Oct 11, 2005 | 5.789 | 5.830 | 5.789 | 5.815 | 510,834 | +0.04(+0.61%) |
Oct 10, 2005 | 5.806 | 5.814 | 5.773 | 5.779 | 748,942 | -0.03(-0.54%) |
Oct 07, 2005 | 5.780 | 5.814 | 5.677 | 5.810 | 1,359,020 | +0.03(+0.58%) |
Oct 06, 2005 | 5.894 | 5.906 | 5.748 | 5.776 | 1,230,158 | -0.14(-2.36%) |
Oct 05, 2005 | 6.036 | 6.036 | 5.874 | 5.916 | 1,119,759 | -0.12(-1.98%) |
Oct 04, 2005 | 6.031 | 6.083 | 6.031 | 6.036 | 775,099 | +0.00(+0.07%) |
Oct 03, 2005 | 6.074 | 6.092 | 5.988 | 6.031 | 2,034,876 | -0.03(-0.46%) |
Sep 30, 2005 | 5.981 | 6.082 | 5.981 | 6.059 | 2,652,648 | +0.09(+1.45%) |
Sep 29, 2005 | 6.051 | 6.055 | 5.960 | 5.972 | 1,398,641 | -0.07(-1.12%) |
Sep 28, 2005 | 6.055 | 6.091 | 6.029 | 6.040 | 1,465,573 | -0.02(-0.31%) |
Sep 27, 2005 | 6.066 | 6.080 | 6.049 | 6.059 | 1,272,471 | -0.02(-0.33%) |
Sep 26, 2005 | 6.049 | 6.086 | 6.035 | 6.079 | 819,720 | +0.05(+0.85%) |
Sep 23, 2005 | 5.996 | 6.036 | 5.914 | 6.028 | 1,293,627 | +0.02(+0.26%) |
Sep 22, 2005 | 6.161 | 6.162 | 5.909 | 6.012 | 3,428,133 | -0.13(-2.16%) |
Sep 21, 2005 | 6.304 | 6.304 | 6.144 | 6.145 | 1,297,859 | -0.15(-2.40%) |
Sep 20, 2005 | 6.369 | 6.369 | 6.296 | 6.296 | 952,430 | -0.05(-0.82%) |
Sep 19, 2005 | 6.261 | 6.372 | 6.238 | 6.348 | 1,230,542 | +0.06(+1.03%) |
Sep 16, 2005 | 6.283 | 6.326 | 6.257 | 6.283 | 460,828 | +0.04(+0.69%) |
Sep 15, 2005 | 6.266 | 6.291 | 6.220 | 6.239 | 1,515,194 | -0.01(-0.08%) |
Sep 14, 2005 | 6.283 | 6.305 | 6.227 | 6.244 | 595,461 | -0.03(-0.52%) |
Sep 13, 2005 | 6.333 | 6.348 | 6.272 | 6.277 | 867,419 | -0.08(-1.21%) |
Sep 12, 2005 | 6.410 | 6.410 | 6.327 | 6.354 | 446,211 | -0.04(-0.57%) |
Sep 09, 2005 | 6.296 | 6.415 | 6.290 | 6.391 | 827,414 | +0.11(+1.82%) |
Sep 08, 2005 | 6.304 | 6.325 | 6.269 | 6.276 | 697,782 | -0.00(-0.03%) |
Sep 07, 2005 | 6.159 | 6.298 | 6.159 | 6.278 | 1,594,051 | +0.14(+2.29%) |
Sep 06, 2005 | 6.088 | 6.158 | 6.076 | 6.138 | 1,168,227 | +0.05(+0.75%) |
Sep 02, 2005 | 6.036 | 6.106 | 6.036 | 6.092 | 1,501,346 | +0.06(+1.01%) |