Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.870 | 6.988 | 6.862 | 6.910 | 4,584,901 | +0.04(+0.57%) |
Nov 29, 2005 | 6.831 | 6.894 | 6.807 | 6.870 | 1,326,398 | +0.03(+0.46%) |
Nov 28, 2005 | 6.925 | 6.933 | 6.815 | 6.838 | 2,809,827 | -0.07(-1.03%) |
Nov 25, 2005 | 6.941 | 6.949 | 6.886 | 6.910 | 333,815 | -0.04(-0.57%) |
Nov 23, 2005 | 6.957 | 7.036 | 6.917 | 6.949 | 3,248,371 | +0.02(+0.23%) |
Nov 22, 2005 | 6.815 | 6.941 | 6.775 | 6.933 | 3,450,484 | +0.21(+3.17%) |
Nov 21, 2005 | 6.783 | 6.791 | 6.681 | 6.720 | 1,596,515 | +0.07(+1.07%) |
Nov 18, 2005 | 6.590 | 6.649 | 6.586 | 6.649 | 5,317,117 | +0.11(+1.69%) |
Nov 17, 2005 | 6.720 | 6.736 | 6.475 | 6.538 | 6,546,765 | +0.02(+0.36%) |
Nov 16, 2005 | 6.475 | 6.546 | 6.452 | 6.515 | 1,973,134 | +0.01(+0.12%) |
Nov 15, 2005 | 6.530 | 6.538 | 6.475 | 6.507 | 1,066,538 | -0.02(-0.24%) |
Nov 14, 2005 | 6.546 | 6.586 | 6.515 | 6.523 | 2,148,907 | +0.05(+0.73%) |
Nov 11, 2005 | 6.452 | 6.499 | 6.428 | 6.475 | 2,286,941 | -0.01(-0.12%) |
Nov 10, 2005 | 6.325 | 6.507 | 6.317 | 6.483 | 4,628,591 | +0.31(+4.99%) |
Nov 09, 2005 | 6.136 | 6.223 | 6.136 | 6.175 | 1,144,800 | -0.05(-0.76%) |
Nov 08, 2005 | 6.230 | 6.254 | 6.207 | 6.223 | 4,743,324 | -0.07(-1.13%) |
Nov 07, 2005 | 6.270 | 6.301 | 6.230 | 6.294 | 2,560,604 | +0.02(+0.38%) |
Nov 04, 2005 | 6.349 | 6.373 | 6.207 | 6.270 | 9,062,414 | +0.09(+1.40%) |
Nov 03, 2005 | 6.159 | 6.223 | 6.136 | 6.183 | 2,363,684 | +0.06(+0.90%) |
Nov 02, 2005 | 6.025 | 6.136 | 6.025 | 6.128 | 2,427,635 | +0.08(+1.31%) |
Nov 01, 2005 | 6.088 | 6.088 | 6.033 | 6.049 | 1,151,639 | -0.10(-1.67%) |
Oct 31, 2005 | 6.057 | 6.159 | 6.009 | 6.151 | 4,615,167 | +0.17(+2.77%) |
Oct 28, 2005 | 5.804 | 5.994 | 5.804 | 5.986 | 2,207,413 | +0.45(+8.13%) |
Oct 27, 2005 | 5.599 | 5.614 | 5.504 | 5.535 | 385,863 | -0.08(-1.41%) |
Oct 26, 2005 | 5.599 | 5.654 | 5.599 | 5.614 | 425,247 | +0.01(+0.14%) |
Oct 25, 2005 | 5.614 | 5.638 | 5.583 | 5.607 | 544,413 | +0.00(+0.00%) |
Oct 24, 2005 | 5.543 | 5.646 | 5.543 | 5.607 | 1,209,132 | +0.11(+2.01%) |
Oct 21, 2005 | 5.520 | 5.535 | 5.464 | 5.496 | 382,064 | +0.00(+0.00%) |
Oct 20, 2005 | 5.543 | 5.559 | 5.480 | 5.496 | 927,111 | -0.11(-1.97%) |
Oct 19, 2005 | 5.535 | 5.614 | 5.464 | 5.607 | 1,117,320 | -0.02(-0.28%) |
Oct 18, 2005 | 5.638 | 5.686 | 5.622 | 5.622 | 1,020,696 | -0.06(-1.11%) |
Oct 17, 2005 | 5.709 | 5.741 | 5.678 | 5.686 | 844,163 | -0.09(-1.50%) |
Oct 14, 2005 | 5.733 | 5.780 | 5.717 | 5.772 | 300,003 | +0.04(+0.69%) |
Oct 13, 2005 | 5.725 | 5.749 | 5.646 | 5.733 | 1,055,268 | -0.06(-0.96%) |
Oct 12, 2005 | 5.812 | 5.843 | 5.757 | 5.788 | 907,988 | -0.02(-0.41%) |
Oct 11, 2005 | 5.851 | 5.877 | 5.796 | 5.812 | 696,884 | -0.02(-0.27%) |
Oct 10, 2005 | 5.867 | 5.867 | 5.812 | 5.828 | 424,741 | -0.04(-0.67%) |
Oct 07, 2005 | 5.899 | 5.915 | 5.836 | 5.867 | 423,095 | -0.05(-0.80%) |
Oct 06, 2005 | 5.883 | 5.962 | 5.883 | 5.915 | 848,216 | +0.13(+2.32%) |
Oct 05, 2005 | 5.828 | 5.851 | 5.772 | 5.780 | 794,775 | -0.05(-0.81%) |
Oct 04, 2005 | 5.899 | 5.938 | 5.828 | 5.828 | 1,051,215 | -0.04(-0.67%) |
Oct 03, 2005 | 5.828 | 5.883 | 5.812 | 5.867 | 1,602,847 | +0.06(+0.95%) |
Sep 30, 2005 | 5.772 | 5.836 | 5.772 | 5.812 | 1,681,742 | +0.04(+0.68%) |
Sep 29, 2005 | 5.741 | 5.780 | 5.709 | 5.772 | 1,940,589 | +0.07(+1.25%) |
Sep 28, 2005 | 5.709 | 5.733 | 5.686 | 5.701 | 1,144,927 | +0.03(+0.56%) |
Sep 27, 2005 | 5.622 | 5.678 | 5.614 | 5.670 | 1,440,751 | -0.02(-0.28%) |
Sep 26, 2005 | 5.701 | 5.717 | 5.646 | 5.686 | 1,167,721 | +0.01(+0.14%) |
Sep 23, 2005 | 5.669 | 5.693 | 5.638 | 5.678 | 912,041 | -0.02(-0.42%) |
Sep 22, 2005 | 5.709 | 5.725 | 5.662 | 5.701 | 1,252,189 | -0.04(-0.69%) |
Sep 21, 2005 | 5.764 | 5.788 | 5.733 | 5.741 | 1,178,359 | +0.02(+0.41%) |
Sep 20, 2005 | 5.772 | 5.804 | 5.701 | 5.717 | 600,260 | -0.06(-1.09%) |
Sep 19, 2005 | 5.804 | 5.812 | 5.757 | 5.780 | 576,832 | -0.04(-0.68%) |
Sep 16, 2005 | 5.828 | 5.836 | 5.791 | 5.820 | 597,981 | +0.00(+0.00%) |
Sep 15, 2005 | 5.843 | 5.851 | 5.780 | 5.820 | 595,828 | +0.00(+0.00%) |
Sep 14, 2005 | 5.836 | 5.859 | 5.804 | 5.820 | 1,112,634 | +0.02(+0.27%) |
Sep 13, 2005 | 5.772 | 5.828 | 5.709 | 5.804 | 1,925,645 | -0.07(-1.21%) |
Sep 12, 2005 | 5.875 | 5.891 | 5.836 | 5.875 | 754,631 | -0.07(-1.20%) |
Sep 09, 2005 | 5.930 | 5.946 | 5.907 | 5.946 | 376,872 | +0.02(+0.40%) |
Sep 08, 2005 | 5.922 | 5.946 | 5.891 | 5.922 | 679,408 | -0.04(-0.66%) |
Sep 07, 2005 | 5.986 | 6.001 | 5.946 | 5.962 | 1,218,123 | -0.12(-1.95%) |
Sep 06, 2005 | 6.096 | 6.104 | 6.057 | 6.080 | 1,697,065 | +0.07(+1.18%) |
Sep 02, 2005 | 6.017 | 6.065 | 6.009 | 6.009 | 2,121,680 | +0.08(+1.33%) |