Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.570 | 5.860 | 5.480 | 5.800 | 3,920,286 | +0.29(+5.26%) |
Nov 29, 2005 | 5.420 | 5.540 | 5.420 | 5.510 | 1,233,175 | +0.11(+2.04%) |
Nov 28, 2005 | 5.600 | 5.610 | 5.380 | 5.400 | 1,330,313 | -0.20(-3.57%) |
Nov 25, 2005 | 5.570 | 5.600 | 5.500 | 5.600 | 367,528 | +0.10(+1.82%) |
Nov 23, 2005 | 5.520 | 5.610 | 5.480 | 5.500 | 533,307 | -0.03(-0.54%) |
Nov 22, 2005 | 5.600 | 5.690 | 5.520 | 5.530 | 1,543,756 | -0.08(-1.43%) |
Nov 21, 2005 | 5.490 | 5.630 | 5.470 | 5.610 | 1,966,767 | +0.18(+3.31%) |
Nov 18, 2005 | 5.340 | 5.470 | 5.280 | 5.430 | 1,951,560 | +0.13(+2.45%) |
Nov 17, 2005 | 5.210 | 5.390 | 5.180 | 5.300 | 1,107,493 | +0.07(+1.34%) |
Nov 16, 2005 | 5.170 | 5.280 | 5.170 | 5.230 | 1,072,073 | +0.07(+1.36%) |
Nov 15, 2005 | 5.140 | 5.280 | 5.130 | 5.160 | 2,577,599 | +0.05(+0.98%) |
Nov 14, 2005 | 5.200 | 5.220 | 4.973 | 5.110 | 4,187,818 | -0.11(-2.11%) |
Nov 11, 2005 | 5.120 | 5.290 | 5.120 | 5.220 | 1,342,309 | +0.05(+0.97%) |
Nov 10, 2005 | 5.200 | 5.200 | 5.110 | 5.170 | 747,032 | +0.01(+0.19%) |
Nov 09, 2005 | 5.090 | 5.200 | 5.030 | 5.160 | 832,669 | +0.05(+0.98%) |
Nov 08, 2005 | 5.120 | 5.170 | 4.930 | 5.110 | 1,768,971 | -0.02(-0.39%) |
Nov 07, 2005 | 4.990 | 5.130 | 4.990 | 5.130 | 1,169,410 | +0.13(+2.60%) |
Nov 04, 2005 | 5.140 | 5.190 | 4.980 | 5.000 | 1,740,395 | -0.13(-2.53%) |
Nov 03, 2005 | 5.070 | 5.280 | 5.050 | 5.130 | 3,319,329 | +0.10(+1.99%) |
Nov 02, 2005 | 4.700 | 5.030 | 4.650 | 5.030 | 3,257,750 | +0.34(+7.25%) |
Nov 01, 2005 | 4.630 | 4.700 | 4.570 | 4.690 | 2,742,480 | +0.05(+1.08%) |
Oct 31, 2005 | 4.220 | 4.680 | 4.220 | 4.640 | 4,123,791 | +0.31(+7.16%) |
Oct 28, 2005 | 4.590 | 4.600 | 3.910 | 4.330 | 7,602,837 | -0.21(-4.63%) |
Oct 27, 2005 | 4.690 | 4.710 | 4.510 | 4.540 | 2,398,762 | -0.09(-1.94%) |
Oct 26, 2005 | 4.570 | 4.670 | 4.560 | 4.630 | 2,224,522 | +0.07(+1.54%) |
Oct 25, 2005 | 4.700 | 4.780 | 4.500 | 4.560 | 1,667,634 | -0.15(-3.18%) |
Oct 24, 2005 | 4.530 | 4.760 | 4.530 | 4.710 | 1,511,872 | +0.16(+3.52%) |
Oct 21, 2005 | 4.840 | 4.850 | 4.320 | 4.550 | 2,807,341 | -0.29(-5.99%) |
Oct 20, 2005 | 4.680 | 5.020 | 4.630 | 4.840 | 7,702,224 | +0.18(+3.86%) |
Oct 19, 2005 | 4.610 | 4.660 | 4.510 | 4.660 | 2,278,885 | +0.03(+0.65%) |
Oct 18, 2005 | 4.900 | 4.950 | 4.630 | 4.630 | 2,374,850 | -0.29(-5.89%) |
Oct 17, 2005 | 4.800 | 4.970 | 4.800 | 4.920 | 1,187,705 | +0.11(+2.29%) |
Oct 14, 2005 | 4.740 | 4.820 | 4.600 | 4.810 | 972,873 | +0.08(+1.69%) |
Oct 13, 2005 | 4.470 | 4.800 | 4.450 | 4.730 | 1,637,658 | +0.26(+5.82%) |
Oct 12, 2005 | 4.620 | 4.640 | 4.430 | 4.470 | 2,923,987 | -0.15(-3.25%) |
Oct 11, 2005 | 4.860 | 4.930 | 4.580 | 4.620 | 3,395,583 | -0.25(-5.13%) |
Oct 10, 2005 | 4.880 | 4.900 | 4.750 | 4.870 | 1,143,584 | +0.03(+0.62%) |
Oct 07, 2005 | 4.790 | 4.900 | 4.750 | 4.840 | 1,397,513 | +0.07(+1.47%) |
Oct 06, 2005 | 4.980 | 5.080 | 4.770 | 4.770 | 2,054,158 | -0.21(-4.22%) |
Oct 05, 2005 | 5.130 | 5.150 | 4.980 | 4.980 | 1,902,555 | -0.18(-3.49%) |
Oct 04, 2005 | 5.110 | 5.320 | 5.100 | 5.160 | 2,277,605 | +0.02(+0.39%) |
Oct 03, 2005 | 5.180 | 5.240 | 5.000 | 5.140 | 2,988,772 | -0.01(-0.19%) |
Sep 30, 2005 | 4.890 | 5.260 | 4.890 | 5.150 | 2,834,224 | +0.24(+4.89%) |
Sep 29, 2005 | 4.720 | 4.910 | 4.720 | 4.910 | 2,830,672 | +0.21(+4.47%) |
Sep 28, 2005 | 4.750 | 4.790 | 4.620 | 4.700 | 1,637,807 | -0.04(-0.84%) |
Sep 27, 2005 | 4.860 | 4.870 | 4.570 | 4.740 | 4,016,212 | -0.30(-5.95%) |
Sep 26, 2005 | 5.210 | 5.230 | 5.010 | 5.040 | 1,746,210 | -0.11(-2.14%) |
Sep 23, 2005 | 5.150 | 5.150 | 4.820 | 5.150 | 1,362,489 | +0.26(+5.32%) |
Sep 22, 2005 | 4.890 | 5.050 | 4.850 | 4.890 | 2,697,549 | -0.05(-1.01%) |
Sep 21, 2005 | 5.140 | 5.200 | 4.940 | 4.940 | 1,214,206 | -0.25(-4.82%) |
Sep 20, 2005 | 5.200 | 5.240 | 5.110 | 5.190 | 1,772,914 | +0.01(+0.19%) |
Sep 19, 2005 | 5.250 | 5.260 | 5.100 | 5.180 | 1,582,862 | -0.08(-1.52%) |
Sep 16, 2005 | 5.290 | 5.290 | 5.220 | 5.260 | 2,529,674 | +0.00(+0.00%) |
Sep 15, 2005 | 5.510 | 5.530 | 5.230 | 5.260 | 1,914,803 | -0.26(-4.71%) |
Sep 14, 2005 | 5.550 | 5.600 | 5.510 | 5.520 | 1,557,200 | -0.04(-0.72%) |
Sep 13, 2005 | 5.520 | 5.630 | 5.460 | 5.560 | 2,042,451 | +0.01(+0.18%) |
Sep 12, 2005 | 5.710 | 5.720 | 5.520 | 5.550 | 2,710,143 | -0.15(-2.63%) |
Sep 09, 2005 | 5.860 | 5.860 | 5.680 | 5.700 | 1,783,030 | -0.10(-1.72%) |
Sep 08, 2005 | 5.840 | 5.900 | 5.770 | 5.800 | 1,212,129 | -0.04(-0.68%) |
Sep 07, 2005 | 5.740 | 5.850 | 5.700 | 5.840 | 798,745 | +0.09(+1.57%) |
Sep 06, 2005 | 5.740 | 5.780 | 5.690 | 5.750 | 878,003 | +0.02(+0.35%) |
Sep 02, 2005 | 5.730 | 5.780 | 5.640 | 5.730 | 1,355,543 | -0.01(-0.17%) |