Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.823 | 5.972 | 5.823 | 5.941 | 19,636,592 | +0.17(+3.01%) |
Nov 29, 2005 | 5.768 | 5.898 | 5.761 | 5.768 | 16,161,732 | +0.01(+0.11%) |
Nov 28, 2005 | 5.830 | 5.892 | 5.706 | 5.761 | 13,068,380 | -0.06(-1.06%) |
Nov 25, 2005 | 5.879 | 5.923 | 5.768 | 5.823 | 6,596,915 | -0.06(-0.95%) |
Nov 23, 2005 | 5.830 | 5.966 | 5.823 | 5.879 | 23,303,498 | +0.01(+0.21%) |
Nov 22, 2005 | 5.687 | 5.879 | 5.582 | 5.867 | 24,959,822 | +0.18(+3.16%) |
Nov 21, 2005 | 5.687 | 5.706 | 5.656 | 5.687 | 7,193,849 | +0.03(+0.55%) |
Nov 18, 2005 | 5.588 | 5.668 | 5.569 | 5.656 | 10,039,365 | +0.07(+1.22%) |
Nov 17, 2005 | 5.426 | 5.588 | 5.426 | 5.588 | 14,262,410 | +0.14(+2.62%) |
Nov 16, 2005 | 5.470 | 5.488 | 5.414 | 5.445 | 14,336,100 | -0.06(-1.01%) |
Nov 15, 2005 | 5.464 | 5.544 | 5.383 | 5.501 | 15,007,046 | +0.05(+0.91%) |
Nov 14, 2005 | 5.495 | 5.495 | 5.445 | 5.451 | 9,543,049 | -0.03(-0.57%) |
Nov 11, 2005 | 5.569 | 5.569 | 5.464 | 5.482 | 14,442,038 | -0.02(-0.34%) |
Nov 10, 2005 | 5.488 | 5.507 | 5.426 | 5.501 | 18,042,672 | -0.01(-0.11%) |
Nov 09, 2005 | 5.402 | 5.519 | 5.364 | 5.507 | 29,238,980 | +0.16(+2.90%) |
Nov 08, 2005 | 5.321 | 5.377 | 5.290 | 5.352 | 11,524,445 | +0.02(+0.35%) |
Nov 07, 2005 | 5.321 | 5.358 | 5.216 | 5.333 | 13,721,428 | +0.02(+0.35%) |
Nov 04, 2005 | 5.296 | 5.340 | 5.259 | 5.315 | 11,913,049 | +0.02(+0.47%) |
Nov 03, 2005 | 5.178 | 5.340 | 5.172 | 5.290 | 27,032,322 | +0.08(+1.55%) |
Nov 02, 2005 | 5.005 | 5.240 | 5.005 | 5.209 | 20,362,040 | +0.22(+4.35%) |
Nov 01, 2005 | 4.992 | 5.017 | 4.930 | 4.992 | 13,925,889 | -0.02(-0.37%) |
Oct 31, 2005 | 4.986 | 5.017 | 4.974 | 5.011 | 12,913,906 | +0.06(+1.13%) |
Oct 28, 2005 | 4.893 | 4.992 | 4.825 | 4.955 | 19,157,368 | +0.16(+3.23%) |
Oct 27, 2005 | 4.862 | 4.862 | 4.719 | 4.800 | 20,474,914 | +0.00(+0.00%) |
Oct 26, 2005 | 4.856 | 4.875 | 4.788 | 4.800 | 12,247,635 | -0.08(-1.65%) |
Oct 25, 2005 | 4.899 | 5.061 | 4.850 | 4.881 | 9,651,084 | -0.06(-1.13%) |
Oct 24, 2005 | 4.899 | 4.949 | 4.850 | 4.937 | 11,295,153 | +0.10(+2.05%) |
Oct 21, 2005 | 4.806 | 4.856 | 4.744 | 4.837 | 11,164,866 | +0.10(+2.09%) |
Oct 20, 2005 | 4.738 | 4.837 | 4.695 | 4.738 | 14,076,170 | -0.11(-2.30%) |
Oct 19, 2005 | 4.806 | 4.856 | 4.651 | 4.850 | 25,962,774 | -0.06(-1.14%) |
Oct 18, 2005 | 4.961 | 4.961 | 4.881 | 4.906 | 8,215,829 | -0.02(-0.38%) |
Oct 17, 2005 | 4.899 | 4.930 | 4.856 | 4.924 | 10,644,685 | +0.01(+0.13%) |
Oct 14, 2005 | 4.980 | 4.999 | 4.899 | 4.918 | 16,523,246 | -0.07(-1.37%) |
Oct 13, 2005 | 4.999 | 5.017 | 4.899 | 4.986 | 16,769,631 | +0.00(+0.00%) |
Oct 12, 2005 | 4.961 | 5.011 | 4.943 | 4.986 | 14,969,476 | -0.06(-1.11%) |
Oct 11, 2005 | 5.147 | 5.147 | 5.017 | 5.042 | 17,028,270 | -0.08(-1.57%) |
Oct 10, 2005 | 5.197 | 5.222 | 5.116 | 5.123 | 21,772,624 | -0.10(-1.90%) |
Oct 07, 2005 | 5.197 | 5.247 | 5.172 | 5.222 | 25,872,638 | +0.08(+1.57%) |
Oct 06, 2005 | 5.166 | 5.253 | 5.141 | 5.141 | 22,227,500 | -0.02(-0.48%) |
Oct 05, 2005 | 5.228 | 5.240 | 5.166 | 5.166 | 15,448,216 | -0.04(-0.83%) |
Oct 04, 2005 | 5.271 | 5.315 | 5.203 | 5.209 | 18,298,892 | +0.07(+1.33%) |
Oct 03, 2005 | 5.098 | 5.154 | 5.073 | 5.141 | 17,308,356 | +0.04(+0.85%) |
Sep 30, 2005 | 5.067 | 5.116 | 5.036 | 5.098 | 22,194,930 | +0.11(+2.11%) |
Sep 29, 2005 | 4.899 | 5.011 | 4.875 | 4.992 | 22,049,646 | +0.16(+3.21%) |
Sep 28, 2005 | 4.856 | 4.937 | 4.806 | 4.837 | 17,093,414 | -0.05(-1.02%) |
Sep 27, 2005 | 4.918 | 4.930 | 4.850 | 4.887 | 14,187,108 | -0.07(-1.50%) |
Sep 26, 2005 | 4.961 | 4.986 | 4.893 | 4.961 | 10,895,745 | +0.01(+0.25%) |
Sep 23, 2005 | 4.949 | 4.961 | 4.881 | 4.949 | 10,113,539 | +0.02(+0.50%) |
Sep 22, 2005 | 4.980 | 4.980 | 4.850 | 4.924 | 27,472,848 | -0.12(-2.46%) |
Sep 21, 2005 | 5.154 | 5.154 | 4.992 | 5.048 | 14,969,798 | -0.07(-1.45%) |
Sep 20, 2005 | 5.191 | 5.216 | 5.092 | 5.123 | 9,521,764 | -0.03(-0.60%) |
Sep 19, 2005 | 5.154 | 5.160 | 5.110 | 5.154 | 14,907,718 | +0.04(+0.73%) |
Sep 16, 2005 | 5.228 | 5.228 | 5.116 | 5.116 | 21,276,470 | -0.14(-2.60%) |
Sep 15, 2005 | 5.247 | 5.271 | 5.197 | 5.253 | 14,670,202 | +0.01(+0.12%) |
Sep 14, 2005 | 5.271 | 5.296 | 5.222 | 5.247 | 17,897,388 | -0.02(-0.35%) |
Sep 13, 2005 | 5.228 | 5.315 | 5.216 | 5.265 | 19,632,240 | +0.06(+1.07%) |
Sep 12, 2005 | 5.197 | 5.253 | 5.178 | 5.209 | 14,882,725 | +0.02(+0.48%) |
Sep 09, 2005 | 5.085 | 5.209 | 5.073 | 5.185 | 25,879,250 | +0.08(+1.58%) |
Sep 08, 2005 | 5.079 | 5.129 | 5.036 | 5.104 | 26,666,776 | +0.09(+1.73%) |
Sep 07, 2005 | 5.123 | 5.123 | 5.011 | 5.017 | 22,864,102 | -0.11(-2.06%) |
Sep 06, 2005 | 5.123 | 5.135 | 5.092 | 5.123 | 19,084,486 | +0.00(+0.00%) |
Sep 02, 2005 | 5.123 | 5.141 | 5.110 | 5.123 | 7,085,169 | +0.02(+0.36%) |