Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.916 | 5.976 | 5.830 | 5.957 | 988,224 | +0.16(+2.79%) |
Nov 29, 2005 | 5.792 | 5.795 | 5.695 | 5.795 | 271,335 | +0.01(+0.09%) |
Nov 28, 2005 | 5.773 | 5.803 | 5.735 | 5.789 | 1,421,545 | +0.06(+1.04%) |
Nov 25, 2005 | 5.636 | 5.735 | 5.636 | 5.730 | 310,627 | +0.14(+2.46%) |
Nov 23, 2005 | 5.619 | 5.625 | 5.560 | 5.592 | 748,025 | -0.02(-0.43%) |
Nov 22, 2005 | 5.598 | 5.652 | 5.520 | 5.617 | 290,981 | +0.02(+0.34%) |
Nov 21, 2005 | 5.584 | 5.614 | 5.563 | 5.598 | 307,291 | +0.08(+1.47%) |
Nov 18, 2005 | 5.463 | 5.522 | 5.452 | 5.517 | 374,754 | +0.09(+1.69%) |
Nov 17, 2005 | 5.360 | 5.436 | 5.342 | 5.425 | 503,379 | -0.00(-0.05%) |
Nov 16, 2005 | 5.433 | 5.487 | 5.369 | 5.428 | 201,277 | +0.01(+0.10%) |
Nov 15, 2005 | 5.347 | 5.449 | 5.393 | 5.423 | 417,011 | +0.08(+1.41%) |
Nov 14, 2005 | 5.387 | 5.406 | 5.328 | 5.347 | 396,253 | -0.04(-0.70%) |
Nov 11, 2005 | 5.458 | 5.458 | 5.231 | 5.385 | 794,360 | -0.10(-1.82%) |
Nov 10, 2005 | 5.352 | 5.509 | 5.339 | 5.485 | 354,737 | +0.10(+1.90%) |
Nov 09, 2005 | 5.425 | 5.436 | 5.382 | 5.382 | 156,054 | -0.04(-0.80%) |
Nov 08, 2005 | 5.468 | 5.449 | 5.342 | 5.425 | 355,108 | -0.04(-0.74%) |
Nov 07, 2005 | 5.449 | 5.490 | 5.431 | 5.466 | 464,087 | -0.01(-0.25%) |
Nov 04, 2005 | 5.611 | 5.611 | 5.396 | 5.479 | 457,044 | -0.07(-1.26%) |
Nov 03, 2005 | 5.485 | 5.576 | 5.423 | 5.549 | 802,515 | +0.06(+1.08%) |
Nov 02, 2005 | 5.476 | 5.503 | 5.449 | 5.490 | 640,900 | -0.02(-0.29%) |
Nov 01, 2005 | 5.493 | 5.530 | 5.423 | 5.506 | 548,972 | +0.01(+0.25%) |
Oct 31, 2005 | 5.328 | 5.539 | 5.320 | 5.493 | 1,229,164 | +0.15(+2.78%) |
Oct 28, 2005 | 5.396 | 5.423 | 5.274 | 5.344 | 779,533 | -0.03(-0.55%) |
Oct 27, 2005 | 5.517 | 5.517 | 5.350 | 5.374 | 299,877 | -0.10(-1.78%) |
Oct 26, 2005 | 5.455 | 5.503 | 5.431 | 5.471 | 267,628 | -0.01(-0.10%) |
Oct 25, 2005 | 5.571 | 5.571 | 5.439 | 5.476 | 594,565 | -0.06(-1.02%) |
Oct 24, 2005 | 5.501 | 5.539 | 5.463 | 5.533 | 309,144 | +0.03(+0.59%) |
Oct 21, 2005 | 5.439 | 5.525 | 5.436 | 5.501 | 431,097 | +0.06(+1.09%) |
Oct 20, 2005 | 5.557 | 5.557 | 5.379 | 5.441 | 679,450 | -0.18(-3.26%) |
Oct 19, 2005 | 5.536 | 5.625 | 5.417 | 5.625 | 676,114 | +0.02(+0.39%) |
Oct 18, 2005 | 5.644 | 5.644 | 5.598 | 5.603 | 557,127 | -0.03(-0.57%) |
Oct 17, 2005 | 5.503 | 5.679 | 5.476 | 5.636 | 716,147 | +0.09(+1.65%) |
Oct 14, 2005 | 5.530 | 5.555 | 5.479 | 5.544 | 788,058 | +0.12(+2.24%) |
Oct 13, 2005 | 5.463 | 5.463 | 5.371 | 5.423 | 379,202 | -0.05(-0.89%) |
Oct 12, 2005 | 5.503 | 5.503 | 5.455 | 5.471 | 958,570 | -0.05(-0.93%) |
Oct 11, 2005 | 5.557 | 5.571 | 5.506 | 5.522 | 409,597 | -0.01(-0.15%) |
Oct 10, 2005 | 5.744 | 5.744 | 5.490 | 5.530 | 269,481 | +0.04(+0.79%) |
Oct 07, 2005 | 5.517 | 5.541 | 5.466 | 5.487 | 1,317,385 | -0.02(-0.39%) |
Oct 06, 2005 | 5.692 | 5.692 | 5.501 | 5.509 | 1,977,931 | -0.24(-4.13%) |
Oct 05, 2005 | 5.719 | 5.833 | 5.692 | 5.746 | 1,237,689 | -0.01(-0.23%) |
Oct 04, 2005 | 5.703 | 5.762 | 5.668 | 5.760 | 868,124 | +0.06(+0.99%) |
Oct 03, 2005 | 5.611 | 5.706 | 5.549 | 5.703 | 1,099,427 | +0.09(+1.59%) |
Sep 30, 2005 | 5.503 | 5.630 | 5.503 | 5.614 | 1,233,982 | +0.17(+3.12%) |
Sep 29, 2005 | 5.463 | 5.566 | 5.398 | 5.444 | 705,768 | +0.05(+0.85%) |
Sep 28, 2005 | 5.396 | 5.417 | 5.379 | 5.398 | 353,254 | -0.02(-0.45%) |
Sep 27, 2005 | 5.396 | 5.466 | 5.382 | 5.423 | 345,100 | +0.01(+0.20%) |
Sep 26, 2005 | 5.423 | 5.490 | 5.398 | 5.412 | 557,497 | +0.13(+2.50%) |
Sep 23, 2005 | 5.280 | 5.317 | 5.193 | 5.280 | 571,583 | +0.03(+0.62%) |
Sep 22, 2005 | 5.261 | 5.271 | 5.228 | 5.247 | 883,693 | -0.14(-2.65%) |
Sep 21, 2005 | 5.396 | 5.449 | 5.374 | 5.390 | 629,038 | -0.04(-0.79%) |
Sep 20, 2005 | 5.544 | 5.544 | 5.396 | 5.433 | 1,157,252 | -0.13(-2.38%) |
Sep 19, 2005 | 5.563 | 5.733 | 5.544 | 5.566 | 494,112 | -0.01(-0.10%) |
Sep 16, 2005 | 5.544 | 5.582 | 5.514 | 5.571 | 733,939 | +0.11(+1.98%) |
Sep 15, 2005 | 5.468 | 5.501 | 5.431 | 5.463 | 845,884 | -0.04(-0.78%) |
Sep 14, 2005 | 5.476 | 5.563 | 5.463 | 5.506 | 1,063,471 | -0.11(-1.92%) |
Sep 13, 2005 | 5.663 | 5.676 | 5.584 | 5.614 | 972,655 | -0.15(-2.53%) |
Sep 12, 2005 | 5.789 | 5.806 | 5.665 | 5.760 | 1,834,108 | -0.03(-0.51%) |
Sep 09, 2005 | 5.935 | 5.935 | 5.754 | 5.789 | 4,213,111 | +0.11(+1.95%) |
Sep 08, 2005 | 5.598 | 5.703 | 5.563 | 5.679 | 2,801,574 | +0.28(+5.09%) |
Sep 07, 2005 | 5.315 | 5.412 | 5.293 | 5.404 | 1,286,248 | +0.12(+2.19%) |
Sep 06, 2005 | 5.274 | 5.336 | 5.258 | 5.288 | 2,382,339 | +0.10(+1.87%) |
Sep 02, 2005 | 5.180 | 5.231 | 5.161 | 5.191 | 704,656 | +0.04(+0.84%) |