Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.945 | 5.978 | 5.904 | 5.936 | 1,712,857 | +0.01(+0.21%) |
Nov 29, 2005 | 5.920 | 5.961 | 5.908 | 5.924 | 1,484,120 | +0.02(+0.31%) |
Nov 28, 2005 | 6.021 | 6.023 | 5.906 | 5.906 | 1,048,499 | -0.13(-2.12%) |
Nov 25, 2005 | 5.961 | 6.048 | 5.924 | 6.033 | 579,370 | +0.07(+1.21%) |
Nov 23, 2005 | 5.926 | 5.982 | 5.922 | 5.961 | 1,120,860 | -0.04(-0.62%) |
Nov 22, 2005 | 5.928 | 6.027 | 5.897 | 5.998 | 2,788,067 | +0.06(+1.04%) |
Nov 21, 2005 | 5.955 | 5.961 | 5.871 | 5.936 | 1,733,254 | -0.02(-0.31%) |
Nov 18, 2005 | 6.017 | 6.017 | 5.924 | 5.955 | 1,546,282 | -0.01(-0.10%) |
Nov 17, 2005 | 5.821 | 5.974 | 5.788 | 5.961 | 1,580,762 | +0.17(+2.92%) |
Nov 16, 2005 | 5.871 | 5.875 | 5.772 | 5.792 | 752,744 | -0.06(-1.06%) |
Nov 15, 2005 | 5.885 | 5.943 | 5.821 | 5.854 | 1,701,687 | -0.03(-0.56%) |
Nov 14, 2005 | 5.951 | 5.969 | 5.862 | 5.887 | 631,819 | -0.05(-0.90%) |
Nov 11, 2005 | 5.912 | 5.974 | 5.895 | 5.941 | 1,556,966 | +0.03(+0.49%) |
Nov 10, 2005 | 5.774 | 5.920 | 5.704 | 5.912 | 1,412,245 | +0.13(+2.17%) |
Nov 09, 2005 | 5.656 | 5.856 | 5.654 | 5.786 | 2,074,174 | +0.13(+2.29%) |
Nov 08, 2005 | 5.663 | 5.700 | 5.620 | 5.656 | 1,047,528 | -0.04(-0.65%) |
Nov 07, 2005 | 5.679 | 5.745 | 5.661 | 5.694 | 1,349,111 | +0.01(+0.25%) |
Nov 04, 2005 | 5.694 | 5.704 | 5.593 | 5.679 | 2,426,749 | -0.03(-0.51%) |
Nov 03, 2005 | 5.764 | 5.840 | 5.654 | 5.708 | 1,849,322 | -0.02(-0.43%) |
Nov 02, 2005 | 5.671 | 5.733 | 5.582 | 5.733 | 1,730,825 | +0.05(+0.80%) |
Nov 01, 2005 | 5.745 | 5.757 | 5.617 | 5.687 | 1,221,388 | -0.12(-2.09%) |
Oct 31, 2005 | 5.786 | 5.850 | 5.768 | 5.809 | 1,287,920 | +0.04(+0.61%) |
Oct 28, 2005 | 5.700 | 5.796 | 5.700 | 5.774 | 2,472,885 | +0.10(+1.78%) |
Oct 27, 2005 | 5.698 | 5.731 | 5.665 | 5.673 | 1,317,545 | -0.05(-0.83%) |
Oct 26, 2005 | 5.766 | 5.794 | 5.681 | 5.720 | 1,781,332 | -0.08(-1.45%) |
Oct 25, 2005 | 5.811 | 5.866 | 5.766 | 5.805 | 1,591,932 | -0.01(-0.11%) |
Oct 24, 2005 | 5.714 | 5.819 | 5.714 | 5.811 | 1,562,308 | +0.13(+2.25%) |
Oct 21, 2005 | 5.617 | 5.733 | 5.605 | 5.683 | 1,469,065 | +0.08(+1.47%) |
Oct 20, 2005 | 5.712 | 5.729 | 5.566 | 5.601 | 1,488,490 | -0.12(-2.09%) |
Oct 19, 2005 | 5.578 | 5.722 | 5.502 | 5.720 | 2,232,979 | +0.12(+2.09%) |
Oct 18, 2005 | 5.671 | 5.683 | 5.599 | 5.603 | 1,434,584 | -0.06(-1.13%) |
Oct 17, 2005 | 5.663 | 5.694 | 5.588 | 5.667 | 1,063,068 | +0.02(+0.36%) |
Oct 14, 2005 | 5.704 | 5.745 | 5.531 | 5.646 | 5,910,255 | +0.00(+0.07%) |
Oct 13, 2005 | 5.560 | 5.671 | 5.541 | 5.642 | 1,667,206 | +0.05(+0.92%) |
Oct 12, 2005 | 5.663 | 5.675 | 5.527 | 5.591 | 1,948,393 | -0.05(-0.88%) |
Oct 11, 2005 | 5.710 | 5.759 | 5.628 | 5.640 | 1,834,267 | -0.06(-1.05%) |
Oct 10, 2005 | 5.947 | 5.947 | 5.667 | 5.700 | 1,449,639 | -0.05(-0.90%) |
Oct 07, 2005 | 5.918 | 5.926 | 5.724 | 5.751 | 1,504,516 | -0.15(-2.61%) |
Oct 06, 2005 | 5.852 | 5.963 | 5.807 | 5.906 | 2,502,509 | +0.06(+0.99%) |
Oct 05, 2005 | 5.963 | 5.965 | 5.848 | 5.848 | 1,630,298 | -0.10(-1.73%) |
Oct 04, 2005 | 6.124 | 6.136 | 5.951 | 5.951 | 1,331,142 | -0.17(-2.82%) |
Oct 03, 2005 | 6.099 | 6.159 | 6.017 | 6.124 | 2,005,698 | +0.05(+0.78%) |
Sep 30, 2005 | 6.009 | 6.105 | 6.009 | 6.077 | 2,479,684 | +0.08(+1.27%) |
Sep 29, 2005 | 6.004 | 6.035 | 5.945 | 6.000 | 2,905,592 | +0.00(+0.07%) |
Sep 28, 2005 | 6.077 | 6.097 | 5.961 | 5.996 | 1,412,245 | -0.08(-1.32%) |
Sep 27, 2005 | 6.070 | 6.101 | 6.013 | 6.077 | 1,396,218 | +0.00(+0.00%) |
Sep 26, 2005 | 6.079 | 6.120 | 6.052 | 6.077 | 883,867 | +0.03(+0.44%) |
Sep 23, 2005 | 6.050 | 6.091 | 5.994 | 6.050 | 703,694 | -0.02(-0.31%) |
Sep 22, 2005 | 6.011 | 6.097 | 5.877 | 6.068 | 910,091 | +0.05(+0.82%) |
Sep 21, 2005 | 6.136 | 6.142 | 6.013 | 6.019 | 981,966 | -0.13(-2.11%) |
Sep 20, 2005 | 6.208 | 6.264 | 6.147 | 6.149 | 858,613 | -0.05(-0.73%) |
Sep 19, 2005 | 6.243 | 6.258 | 6.190 | 6.194 | 769,255 | -0.06(-0.95%) |
Sep 16, 2005 | 6.266 | 6.276 | 6.231 | 6.254 | 3,035,744 | +0.00(+0.00%) |
Sep 15, 2005 | 6.249 | 6.299 | 6.223 | 6.254 | 822,190 | +0.01(+0.23%) |
Sep 14, 2005 | 6.274 | 6.305 | 6.225 | 6.239 | 783,825 | -0.01(-0.23%) |
Sep 13, 2005 | 6.289 | 6.303 | 6.249 | 6.254 | 1,515,201 | -0.06(-0.88%) |
Sep 12, 2005 | 6.350 | 6.367 | 6.303 | 6.309 | 2,154,790 | -0.05(-0.75%) |
Sep 09, 2005 | 6.367 | 6.392 | 6.342 | 6.357 | 1,444,783 | -0.00(-0.03%) |
Sep 08, 2005 | 6.330 | 6.431 | 6.330 | 6.359 | 886,295 | -0.01(-0.23%) |
Sep 07, 2005 | 6.427 | 6.435 | 6.342 | 6.373 | 1,606,501 | -0.07(-1.09%) |
Sep 06, 2005 | 6.291 | 6.447 | 6.291 | 6.443 | 1,731,311 | +0.15(+2.42%) |
Sep 02, 2005 | 6.377 | 6.402 | 6.270 | 6.291 | 1,152,912 | -0.06(-0.94%) |