Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.076 | 5.085 | 5.055 | 5.064 | 21,132 | +0.02(+0.36%) |
Nov 29, 2005 | 5.061 | 5.067 | 5.028 | 5.046 | 21,026 | +0.02(+0.48%) |
Nov 28, 2005 | 5.034 | 5.037 | 4.998 | 5.022 | 24,537 | -0.02(-0.30%) |
Nov 25, 2005 | 5.064 | 5.064 | 5.016 | 5.037 | 4,991 | -0.02(-0.30%) |
Nov 23, 2005 | 5.067 | 5.079 | 5.052 | 5.052 | 37,736 | -0.02(-0.30%) |
Nov 22, 2005 | 5.085 | 5.085 | 4.990 | 5.067 | 25,637 | +0.00(+0.06%) |
Nov 21, 2005 | 5.067 | 5.085 | 4.986 | 5.064 | 98,978 | -0.00(-0.06%) |
Nov 18, 2005 | 5.079 | 5.091 | 5.067 | 5.067 | 10,346 | -0.01(-0.24%) |
Nov 17, 2005 | 5.037 | 5.097 | 5.037 | 5.079 | 85,091 | +0.01(+0.12%) |
Nov 16, 2005 | 5.070 | 5.093 | 5.067 | 5.073 | 24,209 | -0.02(-0.47%) |
Nov 15, 2005 | 5.064 | 5.097 | 5.034 | 5.097 | 56,855 | +0.03(+0.69%) |
Nov 14, 2005 | 5.007 | 5.067 | 5.007 | 5.063 | 24,814 | +0.01(+0.21%) |
Nov 11, 2005 | 4.982 | 5.082 | 4.982 | 5.052 | 49,054 | +0.00(+0.06%) |
Nov 10, 2005 | 4.992 | 5.082 | 4.986 | 5.049 | 46,363 | +0.00(+0.00%) |
Nov 09, 2005 | 5.078 | 5.097 | 5.049 | 5.049 | 46,115 | -0.02(-0.48%) |
Nov 08, 2005 | 5.025 | 5.097 | 5.025 | 5.073 | 51,755 | +0.01(+0.18%) |
Nov 07, 2005 | 5.067 | 5.079 | 4.995 | 5.064 | 59,024 | -0.00(-0.06%) |
Nov 04, 2005 | 4.931 | 5.094 | 4.919 | 5.067 | 48,667 | +0.14(+2.76%) |
Nov 03, 2005 | 4.931 | 4.946 | 4.901 | 4.931 | 35,915 | -0.02(-0.31%) |
Nov 02, 2005 | 4.949 | 4.973 | 4.786 | 4.946 | 32,741 | -0.07(-1.33%) |
Nov 01, 2005 | 4.756 | 5.058 | 4.756 | 5.013 | 83,997 | -0.03(-0.54%) |
Oct 31, 2005 | 5.097 | 5.097 | 5.004 | 5.040 | 41,627 | -0.02(-0.30%) |
Oct 28, 2005 | 5.094 | 5.094 | 5.040 | 5.055 | 12,144 | +0.02(+0.36%) |
Oct 27, 2005 | 5.049 | 5.082 | 5.037 | 5.037 | 17,188 | -0.02(-0.30%) |
Oct 26, 2005 | 5.100 | 5.100 | 5.028 | 5.052 | 32,136 | -0.05(-0.95%) |
Oct 25, 2005 | 5.028 | 5.122 | 5.028 | 5.100 | 27,680 | +0.04(+0.84%) |
Oct 24, 2005 | 4.958 | 5.085 | 4.846 | 5.058 | 47,702 | +0.17(+3.53%) |
Oct 21, 2005 | 4.765 | 4.907 | 4.765 | 4.886 | 69,119 | -0.05(-0.92%) |
Oct 20, 2005 | 4.982 | 4.992 | 4.922 | 4.931 | 26,113 | -0.08(-1.69%) |
Oct 19, 2005 | 4.976 | 5.067 | 4.946 | 5.016 | 43,283 | -0.02(-0.48%) |
Oct 18, 2005 | 4.998 | 5.085 | 4.998 | 5.040 | 30,074 | +0.01(+0.24%) |
Oct 17, 2005 | 4.922 | 5.043 | 4.922 | 5.028 | 47,758 | +0.15(+3.10%) |
Oct 14, 2005 | 4.795 | 4.880 | 4.795 | 4.877 | 11,757 | +0.02(+0.50%) |
Oct 13, 2005 | 4.852 | 4.883 | 4.792 | 4.852 | 45,996 | +0.02(+0.38%) |
Oct 12, 2005 | 4.840 | 4.849 | 4.786 | 4.834 | 52,161 | -0.03(-0.68%) |
Oct 11, 2005 | 4.937 | 4.937 | 4.865 | 4.868 | 36,146 | -0.07(-1.47%) |
Oct 10, 2005 | 4.976 | 5.013 | 4.937 | 4.940 | 24,851 | -0.07(-1.39%) |
Oct 07, 2005 | 5.037 | 5.067 | 4.961 | 5.010 | 46,872 | -0.07(-1.37%) |
Oct 06, 2005 | 5.081 | 5.110 | 5.076 | 5.079 | 22,854 | -0.05(-0.89%) |
Oct 05, 2005 | 5.107 | 5.128 | 5.049 | 5.125 | 67,139 | +0.02(+0.36%) |
Oct 04, 2005 | 5.097 | 5.122 | 5.079 | 5.107 | 29,505 | -0.01(-0.24%) |
Oct 03, 2005 | 5.079 | 5.119 | 5.067 | 5.119 | 26,537 | +0.04(+0.77%) |
Sep 30, 2005 | 5.064 | 5.119 | 5.052 | 5.079 | 28,890 | +0.03(+0.54%) |
Sep 29, 2005 | 5.107 | 5.149 | 5.046 | 5.052 | 50,423 | -0.04(-0.77%) |
Sep 28, 2005 | 5.049 | 5.097 | 5.021 | 5.091 | 49,001 | +0.02(+0.48%) |
Sep 27, 2005 | 5.146 | 5.167 | 5.055 | 5.067 | 30,989 | -0.06(-1.18%) |
Sep 26, 2005 | 5.203 | 5.203 | 5.070 | 5.128 | 19,889 | -0.07(-1.28%) |
Sep 23, 2005 | 5.194 | 5.200 | 5.125 | 5.194 | 7,982 | +0.09(+1.72%) |
Sep 22, 2005 | 5.100 | 5.113 | 5.085 | 5.106 | 15,982 | +0.00(+0.05%) |
Sep 21, 2005 | 5.089 | 5.125 | 5.082 | 5.104 | 14,114 | -0.02(-0.30%) |
Sep 20, 2005 | 5.128 | 5.128 | 5.082 | 5.119 | 36,582 | -0.00(-0.06%) |
Sep 19, 2005 | 5.058 | 5.122 | 4.931 | 5.122 | 25,585 | +0.06(+1.26%) |
Sep 16, 2005 | 5.128 | 5.128 | 5.058 | 5.058 | 46,876 | -0.07(-1.36%) |
Sep 15, 2005 | 5.125 | 5.191 | 5.110 | 5.128 | 46,284 | +0.01(+0.18%) |
Sep 14, 2005 | 5.143 | 5.143 | 5.088 | 5.119 | 25,122 | -0.01(-0.12%) |
Sep 13, 2005 | 5.022 | 5.128 | 5.022 | 5.125 | 23,076 | +0.04(+0.77%) |
Sep 12, 2005 | 5.143 | 5.143 | 5.055 | 5.085 | 18,636 | -0.03(-0.53%) |
Sep 09, 2005 | 5.088 | 5.143 | 5.088 | 5.113 | 55,252 | +0.01(+0.24%) |
Sep 08, 2005 | 5.121 | 5.125 | 5.034 | 5.100 | 89,260 | -0.02(-0.41%) |
Sep 07, 2005 | 5.031 | 5.122 | 5.004 | 5.122 | 36,513 | +0.09(+1.80%) |
Sep 06, 2005 | 5.021 | 5.061 | 5.013 | 5.031 | 28,930 | -0.04(-0.78%) |
Sep 02, 2005 | 5.016 | 5.070 | 5.004 | 5.070 | 21,314 | +0.04(+0.72%) |