Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.490 | 7.520 | 7.050 | 7.260 | 5,129 | +0.06(+0.83%) |
Nov 29, 2005 | 7.080 | 7.200 | 7.000 | 7.200 | 14,080 | -0.03(-0.41%) |
Nov 28, 2005 | 6.890 | 7.520 | 6.890 | 7.230 | 20,495 | -0.03(-0.41%) |
Nov 25, 2005 | 6.990 | 7.500 | 6.980 | 7.260 | 27,471 | +0.36(+5.22%) |
Nov 23, 2005 | 6.950 | 7.140 | 6.870 | 6.900 | 21,545 | +0.00(+0.00%) |
Nov 22, 2005 | 6.440 | 6.980 | 6.230 | 6.900 | 18,864 | +0.51(+8.02%) |
Nov 21, 2005 | 6.500 | 6.590 | 6.050 | 6.388 | 14,307 | -0.26(-3.94%) |
Nov 18, 2005 | 7.000 | 7.230 | 6.520 | 6.650 | 47,112 | -0.09(-1.34%) |
Nov 17, 2005 | 5.620 | 7.250 | 5.600 | 6.740 | 129,029 | +1.14(+20.36%) |
Nov 16, 2005 | 5.600 | 5.630 | 5.600 | 5.600 | 2,200 | +0.06(+1.08%) |
Nov 15, 2005 | 5.860 | 5.860 | 5.530 | 5.540 | 5,400 | -0.06(-1.07%) |
Nov 14, 2005 | 5.650 | 5.710 | 5.550 | 5.600 | 12,700 | -0.05(-0.88%) |
Nov 11, 2005 | 5.820 | 5.820 | 5.600 | 5.650 | 1,360 | -0.13(-2.25%) |
Nov 10, 2005 | 5.670 | 5.780 | 5.660 | 5.780 | 5,565 | +0.10(+1.76%) |
Nov 09, 2005 | 5.500 | 5.700 | 5.500 | 5.680 | 10,970 | +0.16(+2.90%) |
Nov 08, 2005 | 5.560 | 5.640 | 5.510 | 5.520 | 1,750 | -0.26(-4.50%) |
Nov 07, 2005 | 5.550 | 5.830 | 5.550 | 5.780 | 5,400 | +0.14(+2.48%) |
Nov 04, 2005 | 5.400 | 5.650 | 5.400 | 5.640 | 8,150 | -0.05(-0.88%) |
Nov 03, 2005 | 5.750 | 5.780 | 5.690 | 5.690 | 1,910 | -0.06(-1.04%) |
Nov 02, 2005 | 5.830 | 5.830 | 5.550 | 5.750 | 4,200 | +0.31(+5.70%) |
Nov 01, 2005 | 5.400 | 5.500 | 5.360 | 5.440 | 30,506 | -0.06(-1.09%) |
Oct 31, 2005 | 5.450 | 5.563 | 5.410 | 5.500 | 20,620 | -0.05(-0.90%) |
Oct 28, 2005 | 5.420 | 5.550 | 5.420 | 5.550 | 3,702 | +0.14(+2.59%) |
Oct 27, 2005 | 5.650 | 5.650 | 5.410 | 5.410 | 4,493 | -0.24(-4.25%) |
Oct 26, 2005 | 5.421 | 5.919 | 5.420 | 5.650 | 1,409 | -0.12(-2.06%) |
Oct 25, 2005 | 5.660 | 5.769 | 5.660 | 5.769 | 6,553 | +0.23(+4.13%) |
Oct 24, 2005 | 5.790 | 5.790 | 5.540 | 5.540 | 2,100 | -0.02(-0.36%) |
Oct 21, 2005 | 5.390 | 5.700 | 5.390 | 5.560 | 8,726 | +0.15(+2.77%) |
Oct 20, 2005 | 5.410 | 5.410 | 5.410 | 5.410 | 100 | -0.32(-5.58%) |
Oct 19, 2005 | 5.500 | 5.750 | 5.500 | 5.730 | 5,561 | +0.33(+6.11%) |
Oct 18, 2005 | 5.500 | 5.500 | 5.220 | 5.400 | 14,218 | -0.20(-3.57%) |
Oct 17, 2005 | 5.640 | 5.700 | 5.550 | 5.600 | 22,010 | -0.31(-5.25%) |
Oct 14, 2005 | 5.500 | 5.910 | 5.500 | 5.910 | 4,870 | +0.29(+5.16%) |
Oct 13, 2005 | 5.850 | 5.850 | 5.500 | 5.620 | 31,129 | -0.19(-3.27%) |
Oct 12, 2005 | 6.110 | 6.110 | 5.600 | 5.810 | 12,368 | -0.28(-4.60%) |
Oct 11, 2005 | 6.350 | 6.350 | 6.080 | 6.090 | 6,000 | -0.28(-4.40%) |
Oct 10, 2005 | 6.250 | 6.370 | 6.250 | 6.370 | 300 | +0.17(+2.74%) |
Oct 07, 2005 | 6.300 | 6.300 | 6.200 | 6.200 | 8,100 | -0.12(-1.90%) |
Oct 06, 2005 | 6.420 | 6.420 | 6.220 | 6.320 | 17,320 | -0.18(-2.77%) |
Oct 05, 2005 | 6.590 | 6.590 | 6.500 | 6.500 | 12,580 | +0.00(+0.00%) |
Oct 04, 2005 | 6.360 | 6.900 | 6.110 | 6.500 | 108,883 | +0.61(+10.36%) |
Oct 03, 2005 | 5.630 | 5.890 | 5.430 | 5.890 | 29,467 | +0.14(+2.43%) |
Sep 30, 2005 | 6.020 | 6.120 | 5.520 | 5.750 | 54,435 | -0.34(-5.58%) |
Sep 29, 2005 | 6.150 | 6.150 | 6.020 | 6.090 | 5,864 | -0.10(-1.62%) |
Sep 28, 2005 | 6.320 | 6.320 | 6.100 | 6.190 | 7,100 | +0.08(+1.31%) |
Sep 27, 2005 | 6.110 | 6.330 | 6.110 | 6.110 | 11,550 | +0.01(+0.16%) |
Sep 26, 2005 | 6.200 | 6.350 | 6.100 | 6.100 | 22,477 | -0.16(-2.56%) |
Sep 23, 2005 | 6.260 | 6.510 | 6.070 | 6.260 | 10,314 | -0.06(-0.95%) |
Sep 22, 2005 | 6.340 | 6.340 | 6.100 | 6.320 | 9,550 | +0.03(+0.48%) |
Sep 21, 2005 | 6.100 | 6.400 | 6.100 | 6.290 | 13,786 | +0.19(+3.11%) |
Sep 20, 2005 | 6.190 | 6.590 | 6.030 | 6.100 | 42,844 | +0.10(+1.67%) |
Sep 19, 2005 | 6.100 | 6.400 | 5.900 | 6.000 | 49,356 | -0.10(-1.64%) |
Sep 16, 2005 | 6.310 | 6.650 | 5.750 | 6.100 | 122,493 | +0.04(+0.66%) |
Sep 15, 2005 | 7.290 | 7.290 | 5.850 | 6.060 | 295,459 | -1.11(-15.48%) |
Sep 14, 2005 | 5.410 | 7.740 | 5.150 | 7.170 | 914,100 | +2.11(+41.70%) |
Sep 13, 2005 | 5.310 | 5.390 | 4.920 | 5.060 | 14,729 | -0.25(-4.71%) |
Sep 12, 2005 | 5.380 | 5.400 | 5.310 | 5.310 | 3,400 | -0.06(-1.12%) |
Sep 09, 2005 | 5.630 | 5.630 | 5.370 | 5.370 | 6,266 | +0.12(+2.29%) |
Sep 08, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 550 | +0.15(+2.94%) |
Sep 07, 2005 | 5.120 | 5.150 | 5.100 | 5.100 | 3,000 | -0.03(-0.58%) |
Sep 06, 2005 | 5.250 | 5.270 | 5.060 | 5.130 | 10,750 | -0.02(-0.39%) |
Sep 02, 2005 | 5.171 | 5.171 | 5.150 | 5.150 | 1,201 | -0.02(-0.39%) |