Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.012 | 6.027 | 5.825 | 5.879 | 2,324,905 | -0.26(-4.19%) |
Nov 29, 2005 | 6.004 | 6.144 | 6.004 | 6.136 | 2,153,051 | +0.01(+0.13%) |
Nov 28, 2005 | 6.261 | 6.316 | 6.097 | 6.129 | 2,121,373 | -0.14(-2.24%) |
Nov 25, 2005 | 6.090 | 6.316 | 6.089 | 6.269 | 1,762,018 | +0.23(+3.88%) |
Nov 23, 2005 | 5.996 | 6.082 | 5.965 | 6.035 | 1,887,446 | -0.05(-0.90%) |
Nov 22, 2005 | 6.066 | 6.121 | 5.981 | 6.090 | 4,199,399 | +0.05(+0.90%) |
Nov 21, 2005 | 5.895 | 6.121 | 5.895 | 6.035 | 2,094,826 | +0.20(+3.48%) |
Nov 18, 2005 | 5.934 | 5.934 | 5.770 | 5.832 | 2,442,125 | -0.10(-1.71%) |
Nov 17, 2005 | 5.801 | 6.027 | 5.801 | 5.934 | 4,932,857 | +0.27(+4.68%) |
Nov 16, 2005 | 5.372 | 5.669 | 5.326 | 5.669 | 3,298,831 | +0.41(+7.86%) |
Nov 15, 2005 | 5.341 | 5.419 | 5.240 | 5.255 | 1,224,782 | -0.08(-1.46%) |
Nov 14, 2005 | 5.357 | 5.411 | 5.271 | 5.333 | 1,017,530 | -0.04(-0.73%) |
Nov 11, 2005 | 5.271 | 5.388 | 5.232 | 5.372 | 1,424,851 | +0.12(+2.38%) |
Nov 10, 2005 | 5.396 | 5.443 | 5.248 | 5.248 | 1,401,509 | -0.09(-1.75%) |
Nov 09, 2005 | 5.294 | 5.380 | 5.224 | 5.341 | 1,695,713 | +0.10(+1.93%) |
Nov 08, 2005 | 5.287 | 5.365 | 5.201 | 5.240 | 962,511 | -0.09(-1.61%) |
Nov 07, 2005 | 5.349 | 5.372 | 5.287 | 5.326 | 1,213,624 | -0.03(-0.58%) |
Nov 04, 2005 | 5.435 | 5.513 | 5.263 | 5.357 | 1,440,882 | -0.02(-0.29%) |
Nov 03, 2005 | 5.606 | 5.684 | 5.349 | 5.372 | 1,920,406 | -0.25(-4.44%) |
Nov 02, 2005 | 5.466 | 5.684 | 5.419 | 5.622 | 1,858,077 | +0.19(+3.44%) |
Nov 01, 2005 | 5.380 | 5.474 | 5.318 | 5.435 | 1,537,325 | -0.01(-0.14%) |
Oct 31, 2005 | 5.544 | 5.544 | 5.333 | 5.443 | 2,487,397 | +0.09(+1.75%) |
Oct 28, 2005 | 5.263 | 5.396 | 5.216 | 5.349 | 1,070,626 | +0.01(+0.15%) |
Oct 27, 2005 | 5.450 | 5.474 | 5.294 | 5.341 | 962,127 | +0.05(+0.88%) |
Oct 26, 2005 | 5.544 | 5.630 | 5.263 | 5.294 | 2,092,132 | -0.28(-5.03%) |
Oct 25, 2005 | 5.458 | 5.637 | 5.427 | 5.575 | 1,975,169 | +0.32(+6.08%) |
Oct 24, 2005 | 5.310 | 5.404 | 5.255 | 5.255 | 1,752,143 | -0.07(-1.32%) |
Oct 21, 2005 | 5.084 | 5.349 | 5.084 | 5.326 | 1,902,708 | +0.24(+4.75%) |
Oct 20, 2005 | 5.388 | 5.436 | 5.060 | 5.084 | 2,692,596 | -0.34(-6.19%) |
Oct 19, 2005 | 5.443 | 5.443 | 5.271 | 5.419 | 2,051,477 | -0.09(-1.56%) |
Oct 18, 2005 | 5.598 | 5.669 | 5.489 | 5.505 | 1,719,183 | -0.16(-2.89%) |
Oct 17, 2005 | 5.676 | 5.754 | 5.637 | 5.669 | 1,317,249 | +0.06(+1.11%) |
Oct 14, 2005 | 5.544 | 5.669 | 5.474 | 5.606 | 2,116,372 | -0.05(-0.83%) |
Oct 13, 2005 | 5.622 | 5.669 | 5.482 | 5.653 | 1,486,282 | -0.05(-0.82%) |
Oct 12, 2005 | 5.809 | 5.895 | 5.637 | 5.700 | 1,668,909 | -0.13(-2.27%) |
Oct 11, 2005 | 5.965 | 6.082 | 5.793 | 5.832 | 1,316,352 | -0.03(-0.53%) |
Oct 10, 2005 | 5.926 | 5.965 | 5.786 | 5.864 | 1,031,253 | -0.06(-1.05%) |
Oct 07, 2005 | 5.669 | 5.949 | 5.669 | 5.926 | 2,065,072 | +0.19(+3.40%) |
Oct 06, 2005 | 5.567 | 5.778 | 5.567 | 5.731 | 2,106,881 | +0.19(+3.52%) |
Oct 05, 2005 | 5.606 | 5.653 | 5.520 | 5.536 | 1,437,932 | -0.15(-2.61%) |
Oct 04, 2005 | 5.825 | 5.879 | 5.591 | 5.684 | 1,554,639 | -0.14(-2.41%) |
Oct 03, 2005 | 5.887 | 5.957 | 5.747 | 5.825 | 1,632,102 | -0.16(-2.73%) |
Sep 30, 2005 | 6.121 | 6.129 | 5.949 | 5.988 | 1,916,046 | -0.11(-1.79%) |
Sep 29, 2005 | 5.973 | 6.129 | 5.942 | 6.097 | 2,470,212 | +0.12(+2.09%) |
Sep 28, 2005 | 5.723 | 5.973 | 5.622 | 5.973 | 1,926,306 | +0.26(+4.50%) |
Sep 27, 2005 | 5.692 | 5.778 | 5.575 | 5.715 | 2,096,621 | -0.06(-1.08%) |
Sep 26, 2005 | 5.544 | 5.918 | 5.536 | 5.778 | 1,909,762 | +0.12(+2.07%) |
Sep 23, 2005 | 5.622 | 5.700 | 5.536 | 5.661 | 2,053,016 | -0.07(-1.22%) |
Sep 22, 2005 | 5.926 | 5.926 | 5.645 | 5.731 | 2,041,730 | -0.14(-2.39%) |
Sep 21, 2005 | 5.754 | 5.949 | 5.747 | 5.871 | 2,974,232 | +0.18(+3.15%) |
Sep 20, 2005 | 5.770 | 5.918 | 5.676 | 5.692 | 1,717,644 | -0.12(-2.01%) |
Sep 19, 2005 | 6.207 | 6.277 | 5.747 | 5.809 | 3,720,131 | -0.24(-3.99%) |
Sep 16, 2005 | 6.082 | 6.105 | 6.004 | 6.051 | 3,478,765 | +0.13(+2.24%) |
Sep 15, 2005 | 5.996 | 6.121 | 5.871 | 5.918 | 2,269,373 | +0.08(+1.34%) |
Sep 14, 2005 | 5.466 | 5.848 | 5.458 | 5.840 | 2,204,864 | +0.49(+9.18%) |
Sep 13, 2005 | 5.435 | 5.435 | 5.349 | 5.349 | 1,064,213 | -0.13(-2.42%) |
Sep 12, 2005 | 5.536 | 5.536 | 5.396 | 5.482 | 1,252,740 | -0.10(-1.82%) |
Sep 09, 2005 | 5.372 | 5.645 | 5.318 | 5.583 | 2,189,089 | +0.26(+4.83%) |
Sep 08, 2005 | 5.287 | 5.365 | 5.263 | 5.326 | 1,561,052 | +0.17(+3.33%) |
Sep 07, 2005 | 5.216 | 5.255 | 5.115 | 5.154 | 823,746 | -0.04(-0.75%) |
Sep 06, 2005 | 5.255 | 5.287 | 5.154 | 5.193 | 1,511,547 | -0.03(-0.60%) |
Sep 02, 2005 | 5.318 | 5.318 | 5.216 | 5.224 | 983,160 | -0.09(-1.76%) |