Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.504 | 6.542 | 6.132 | 6.285 | 124,990 | -0.23(-3.51%) |
Nov 29, 2005 | 6.485 | 6.513 | 6.361 | 6.513 | 72,432 | +0.08(+1.18%) |
Nov 28, 2005 | 6.456 | 6.523 | 6.275 | 6.437 | 98,991 | -0.02(-0.30%) |
Nov 25, 2005 | 6.396 | 6.513 | 6.142 | 6.456 | 68,504 | +0.00(+0.00%) |
Nov 23, 2005 | 6.380 | 6.609 | 6.380 | 6.456 | 89,112 | +0.09(+1.35%) |
Nov 22, 2005 | 6.066 | 6.742 | 6.056 | 6.370 | 529,443 | +0.28(+4.53%) |
Nov 21, 2005 | 6.132 | 6.180 | 6.047 | 6.094 | 357,130 | -0.02(-0.31%) |
Nov 18, 2005 | 6.047 | 6.190 | 5.894 | 6.113 | 355,197 | +0.19(+3.22%) |
Nov 17, 2005 | 5.894 | 6.028 | 5.856 | 5.923 | 93,956 | +0.00(+0.00%) |
Nov 16, 2005 | 5.828 | 6.123 | 5.824 | 5.923 | 120,132 | -0.02(-0.32%) |
Nov 15, 2005 | 6.113 | 6.113 | 5.904 | 5.942 | 164,782 | -0.17(-2.80%) |
Nov 14, 2005 | 6.009 | 6.190 | 5.980 | 6.113 | 115,366 | +0.04(+0.63%) |
Nov 11, 2005 | 6.199 | 6.218 | 5.952 | 6.075 | 107,487 | -0.14(-2.30%) |
Nov 10, 2005 | 6.256 | 6.294 | 6.190 | 6.218 | 64,281 | -0.04(-0.61%) |
Nov 09, 2005 | 6.380 | 6.380 | 6.209 | 6.256 | 88,799 | -0.17(-2.67%) |
Nov 08, 2005 | 6.580 | 6.751 | 6.190 | 6.428 | 202,010 | -0.45(-6.51%) |
Nov 07, 2005 | 6.694 | 6.961 | 6.694 | 6.875 | 180,402 | +0.04(+0.56%) |
Nov 04, 2005 | 6.675 | 6.856 | 6.675 | 6.837 | 91,602 | +0.16(+2.43%) |
Nov 03, 2005 | 6.675 | 6.818 | 6.675 | 6.675 | 94,199 | -0.05(-0.71%) |
Nov 02, 2005 | 6.770 | 6.875 | 6.666 | 6.723 | 110,717 | -0.10(-1.40%) |
Nov 01, 2005 | 6.818 | 6.995 | 6.799 | 6.818 | 90,659 | -0.06(-0.83%) |
Oct 31, 2005 | 6.847 | 6.894 | 6.713 | 6.875 | 65,995 | +0.02(+0.28%) |
Oct 28, 2005 | 6.951 | 6.980 | 6.666 | 6.856 | 71,474 | -0.06(-0.83%) |
Oct 27, 2005 | 7.142 | 7.142 | 6.856 | 6.913 | 108,958 | -0.10(-1.36%) |
Oct 26, 2005 | 6.970 | 7.075 | 6.923 | 7.009 | 97,141 | -0.03(-0.41%) |
Oct 25, 2005 | 6.942 | 7.047 | 6.894 | 7.037 | 101,837 | +0.10(+1.37%) |
Oct 24, 2005 | 6.923 | 7.113 | 6.899 | 6.942 | 128,413 | +0.01(+0.14%) |
Oct 21, 2005 | 6.970 | 7.047 | 6.904 | 6.932 | 82,833 | -0.02(-0.27%) |
Oct 20, 2005 | 6.923 | 7.066 | 6.904 | 6.951 | 75,080 | +0.02(+0.27%) |
Oct 19, 2005 | 6.885 | 6.999 | 6.818 | 6.932 | 100,935 | -0.04(-0.55%) |
Oct 18, 2005 | 6.980 | 7.009 | 6.856 | 6.970 | 129,200 | -0.01(-0.14%) |
Oct 17, 2005 | 7.066 | 7.066 | 6.856 | 6.980 | 427,012 | +0.20(+2.95%) |
Oct 14, 2005 | 6.494 | 6.780 | 6.370 | 6.780 | 317,011 | +0.37(+5.80%) |
Oct 13, 2005 | 5.999 | 6.504 | 5.818 | 6.409 | 177,674 | +0.34(+5.65%) |
Oct 12, 2005 | 6.266 | 6.266 | 5.904 | 6.066 | 58,756 | -0.14(-2.30%) |
Oct 11, 2005 | 6.275 | 6.485 | 6.142 | 6.209 | 61,737 | -0.10(-1.51%) |
Oct 10, 2005 | 6.199 | 6.360 | 6.199 | 6.304 | 53,582 | +0.09(+1.38%) |
Oct 07, 2005 | 6.332 | 6.437 | 6.132 | 6.218 | 109,857 | -0.16(-2.54%) |
Oct 06, 2005 | 6.494 | 6.513 | 6.380 | 6.380 | 71,940 | -0.12(-1.90%) |
Oct 05, 2005 | 6.551 | 6.647 | 6.475 | 6.504 | 55,158 | -0.07(-1.01%) |
Oct 04, 2005 | 6.561 | 6.751 | 6.313 | 6.570 | 208,856 | +0.01(+0.15%) |
Oct 03, 2005 | 6.656 | 6.666 | 6.497 | 6.561 | 80,557 | -0.11(-1.71%) |
Sep 30, 2005 | 6.780 | 6.780 | 6.618 | 6.675 | 121,245 | -0.09(-1.27%) |
Sep 29, 2005 | 6.666 | 6.789 | 6.569 | 6.761 | 321,513 | +0.22(+3.35%) |
Sep 28, 2005 | 6.656 | 6.656 | 6.380 | 6.542 | 285,987 | -0.08(-1.15%) |
Sep 27, 2005 | 6.190 | 6.647 | 6.047 | 6.618 | 502,713 | +0.49(+7.92%) |
Sep 26, 2005 | 6.085 | 6.180 | 6.018 | 6.132 | 263,664 | +0.11(+1.90%) |
Sep 23, 2005 | 6.018 | 6.056 | 5.885 | 6.018 | 259,577 | +0.11(+1.94%) |
Sep 22, 2005 | 5.904 | 5.952 | 5.609 | 5.904 | 284,371 | -0.01(-0.16%) |
Sep 21, 2005 | 5.552 | 5.923 | 5.552 | 5.913 | 536,841 | +0.39(+7.07%) |
Sep 20, 2005 | 5.485 | 5.571 | 5.390 | 5.523 | 55,602 | -0.05(-0.85%) |
Sep 19, 2005 | 5.552 | 5.590 | 5.456 | 5.571 | 29,929 | +0.01(+0.17%) |
Sep 16, 2005 | 5.675 | 5.771 | 5.180 | 5.561 | 200,088 | +0.06(+1.04%) |
Sep 15, 2005 | 5.513 | 5.542 | 5.456 | 5.504 | 70,213 | +0.00(+0.00%) |
Sep 14, 2005 | 5.523 | 5.561 | 5.466 | 5.504 | 93,883 | -0.01(-0.17%) |
Sep 13, 2005 | 5.333 | 5.523 | 5.333 | 5.513 | 93,164 | +0.18(+3.39%) |
Sep 12, 2005 | 5.209 | 5.380 | 5.209 | 5.333 | 39,841 | +0.12(+2.38%) |
Sep 09, 2005 | 5.104 | 5.294 | 5.104 | 5.209 | 74,601 | +0.07(+1.30%) |
Sep 08, 2005 | 5.209 | 5.237 | 5.142 | 5.142 | 69,270 | -0.10(-1.82%) |
Sep 07, 2005 | 5.228 | 5.256 | 5.190 | 5.237 | 73,378 | +0.01(+0.18%) |
Sep 06, 2005 | 5.314 | 5.418 | 5.145 | 5.228 | 102,255 | -0.13(-2.49%) |
Sep 02, 2005 | 5.352 | 5.409 | 5.290 | 5.361 | 48,564 | -0.06(-1.05%) |