Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.279 | 5.282 | 5.225 | 5.270 | 131,020 | -0.01(-0.21%) |
Nov 29, 2005 | 5.338 | 5.361 | 5.225 | 5.282 | 293,362 | -0.05(-0.85%) |
Nov 28, 2005 | 5.338 | 5.350 | 5.248 | 5.327 | 113,374 | +0.00(+0.00%) |
Nov 25, 2005 | 5.304 | 5.327 | 5.304 | 5.327 | 28,674 | +0.03(+0.64%) |
Nov 23, 2005 | 5.214 | 5.302 | 5.214 | 5.293 | 165,430 | +0.03(+0.65%) |
Nov 22, 2005 | 5.089 | 5.259 | 5.089 | 5.259 | 243,954 | +0.14(+2.70%) |
Nov 21, 2005 | 5.236 | 5.236 | 5.078 | 5.121 | 290,715 | -0.08(-1.57%) |
Nov 18, 2005 | 5.164 | 5.202 | 5.123 | 5.202 | 150,431 | -0.01(-0.13%) |
Nov 17, 2005 | 5.214 | 5.225 | 5.044 | 5.209 | 238,219 | +0.02(+0.31%) |
Nov 16, 2005 | 5.284 | 5.304 | 5.157 | 5.193 | 171,165 | -0.13(-2.51%) |
Nov 15, 2005 | 5.429 | 5.429 | 5.304 | 5.327 | 61,319 | -0.06(-1.05%) |
Nov 14, 2005 | 5.429 | 5.429 | 5.329 | 5.384 | 114,698 | -0.02(-0.34%) |
Nov 11, 2005 | 5.409 | 5.474 | 5.379 | 5.402 | 69,260 | +0.02(+0.29%) |
Nov 10, 2005 | 5.490 | 5.517 | 5.370 | 5.386 | 133,667 | -0.11(-1.94%) |
Nov 09, 2005 | 5.542 | 5.551 | 5.440 | 5.492 | 124,844 | +0.01(+0.12%) |
Nov 08, 2005 | 5.468 | 5.486 | 5.452 | 5.486 | 66,613 | +0.03(+0.62%) |
Nov 07, 2005 | 5.474 | 5.474 | 5.440 | 5.452 | 65,730 | -0.01(-0.21%) |
Nov 04, 2005 | 5.440 | 5.486 | 5.429 | 5.463 | 56,025 | +0.01(+0.21%) |
Nov 03, 2005 | 5.395 | 5.452 | 5.384 | 5.452 | 48,967 | +0.08(+1.48%) |
Nov 02, 2005 | 5.248 | 5.395 | 5.236 | 5.372 | 217,926 | +0.10(+1.94%) |
Nov 01, 2005 | 5.338 | 5.338 | 5.218 | 5.270 | 98,375 | -0.08(-1.48%) |
Oct 31, 2005 | 5.332 | 5.350 | 5.214 | 5.350 | 105,434 | +0.05(+0.85%) |
Oct 28, 2005 | 5.293 | 5.316 | 5.282 | 5.304 | 33,968 | +0.05(+0.86%) |
Oct 27, 2005 | 5.395 | 5.395 | 5.180 | 5.259 | 138,520 | -0.10(-1.90%) |
Oct 26, 2005 | 5.418 | 5.429 | 5.316 | 5.361 | 97,052 | -0.01(-0.21%) |
Oct 25, 2005 | 5.497 | 5.497 | 5.248 | 5.372 | 153,077 | -0.10(-1.86%) |
Oct 24, 2005 | 5.486 | 5.520 | 5.420 | 5.474 | 101,904 | -0.02(-0.41%) |
Oct 21, 2005 | 5.508 | 5.531 | 5.474 | 5.497 | 42,350 | +0.01(+0.17%) |
Oct 20, 2005 | 5.508 | 5.527 | 5.474 | 5.488 | 90,876 | +0.01(+0.25%) |
Oct 19, 2005 | 5.499 | 5.529 | 5.474 | 5.474 | 92,199 | -0.05(-0.82%) |
Oct 18, 2005 | 5.542 | 5.551 | 5.520 | 5.520 | 91,758 | -0.03(-0.57%) |
Oct 17, 2005 | 5.488 | 5.551 | 5.488 | 5.551 | 87,347 | +0.07(+1.20%) |
Oct 14, 2005 | 5.497 | 5.520 | 5.486 | 5.486 | 61,319 | -0.00(-0.04%) |
Oct 13, 2005 | 5.486 | 5.508 | 5.465 | 5.488 | 64,407 | -0.02(-0.37%) |
Oct 12, 2005 | 5.554 | 5.554 | 5.474 | 5.508 | 93,082 | -0.05(-0.90%) |
Oct 11, 2005 | 5.542 | 5.594 | 5.527 | 5.558 | 119,550 | +0.01(+0.12%) |
Oct 10, 2005 | 5.558 | 5.610 | 5.531 | 5.551 | 81,612 | -0.01(-0.12%) |
Oct 07, 2005 | 5.508 | 5.565 | 5.497 | 5.558 | 65,730 | +0.04(+0.78%) |
Oct 06, 2005 | 5.540 | 5.551 | 5.508 | 5.515 | 53,378 | -0.02(-0.41%) |
Oct 05, 2005 | 5.554 | 5.554 | 5.486 | 5.538 | 71,024 | -0.00(-0.04%) |
Oct 04, 2005 | 5.486 | 5.622 | 5.477 | 5.540 | 398,355 | +0.06(+1.03%) |
Oct 03, 2005 | 5.472 | 5.483 | 5.454 | 5.483 | 142,049 | +0.02(+0.37%) |
Sep 30, 2005 | 5.474 | 5.474 | 5.452 | 5.463 | 73,671 | -0.01(-0.17%) |
Sep 29, 2005 | 5.470 | 5.474 | 5.452 | 5.472 | 79,847 | +0.00(+0.00%) |
Sep 28, 2005 | 5.474 | 5.474 | 5.454 | 5.472 | 85,141 | -0.00(-0.04%) |
Sep 27, 2005 | 5.520 | 5.520 | 5.452 | 5.474 | 230,278 | -0.06(-1.02%) |
Sep 26, 2005 | 5.542 | 5.554 | 5.474 | 5.531 | 179,105 | -0.02(-0.37%) |
Sep 23, 2005 | 5.551 | 5.561 | 5.497 | 5.551 | 203,368 | -0.02(-0.45%) |
Sep 22, 2005 | 5.585 | 5.610 | 5.570 | 5.576 | 159,254 | -0.07(-1.17%) |
Sep 21, 2005 | 5.633 | 5.642 | 5.617 | 5.642 | 85,141 | +0.01(+0.16%) |
Sep 20, 2005 | 5.633 | 5.656 | 5.599 | 5.633 | 104,992 | +0.02(+0.28%) |
Sep 19, 2005 | 5.663 | 5.663 | 5.599 | 5.617 | 53,819 | -0.04(-0.68%) |
Sep 16, 2005 | 5.667 | 5.667 | 5.633 | 5.656 | 89,993 | -0.03(-0.60%) |
Sep 15, 2005 | 5.678 | 5.701 | 5.669 | 5.690 | 68,818 | +0.01(+0.20%) |
Sep 14, 2005 | 5.690 | 5.724 | 5.663 | 5.678 | 261,158 | -0.02(-0.40%) |
Sep 13, 2005 | 5.712 | 5.724 | 5.674 | 5.701 | 117,786 | -0.02(-0.44%) |
Sep 12, 2005 | 5.717 | 5.758 | 5.703 | 5.726 | 133,226 | +0.01(+0.16%) |
Sep 09, 2005 | 5.712 | 5.717 | 5.678 | 5.717 | 133,667 | +0.02(+0.32%) |
Sep 08, 2005 | 5.735 | 5.735 | 5.690 | 5.699 | 108,522 | -0.05(-0.83%) |
Sep 07, 2005 | 5.758 | 5.774 | 5.724 | 5.746 | 305,273 | +0.03(+0.52%) |
Sep 06, 2005 | 5.678 | 5.742 | 5.678 | 5.717 | 83,376 | +0.02(+0.36%) |
Sep 02, 2005 | 5.642 | 5.812 | 5.622 | 5.697 | 245,277 | +0.06(+1.13%) |