Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.647 | 5.927 | 5.642 | 5.866 | 446,484 | +0.20(+3.54%) |
Nov 29, 2005 | 5.465 | 5.698 | 5.465 | 5.666 | 117,304 | +0.20(+3.67%) |
Nov 28, 2005 | 5.596 | 5.633 | 5.363 | 5.465 | 139,177 | -0.15(-2.66%) |
Nov 25, 2005 | 5.633 | 5.666 | 5.600 | 5.614 | 15,869 | -0.03(-0.50%) |
Nov 23, 2005 | 5.596 | 5.642 | 5.591 | 5.642 | 136,390 | +0.03(+0.50%) |
Nov 22, 2005 | 5.605 | 5.684 | 5.554 | 5.614 | 20,801 | +0.01(+0.17%) |
Nov 21, 2005 | 5.624 | 5.675 | 5.535 | 5.605 | 63,906 | -0.01(-0.25%) |
Nov 18, 2005 | 5.656 | 5.680 | 5.502 | 5.619 | 140,893 | -0.02(-0.33%) |
Nov 17, 2005 | 5.642 | 5.703 | 5.488 | 5.638 | 138,320 | -0.05(-0.90%) |
Nov 16, 2005 | 5.642 | 5.689 | 5.614 | 5.689 | 112,371 | +0.05(+0.91%) |
Nov 15, 2005 | 5.708 | 5.675 | 5.549 | 5.638 | 80,418 | -0.04(-0.66%) |
Nov 14, 2005 | 5.619 | 5.684 | 5.596 | 5.675 | 23,803 | +0.03(+0.58%) |
Nov 11, 2005 | 5.619 | 5.642 | 5.600 | 5.642 | 26,162 | +0.00(+0.00%) |
Nov 10, 2005 | 5.624 | 5.642 | 5.596 | 5.642 | 64,334 | +0.02(+0.42%) |
Nov 09, 2005 | 5.642 | 5.642 | 5.596 | 5.619 | 42,246 | -0.02(-0.41%) |
Nov 08, 2005 | 5.666 | 5.666 | 5.614 | 5.642 | 132,101 | -0.03(-0.58%) |
Nov 07, 2005 | 5.638 | 5.708 | 5.596 | 5.675 | 109,369 | +0.06(+1.00%) |
Nov 04, 2005 | 5.666 | 5.666 | 5.572 | 5.619 | 108,511 | -0.04(-0.74%) |
Nov 03, 2005 | 5.656 | 5.689 | 5.596 | 5.661 | 169,844 | +0.04(+0.75%) |
Nov 02, 2005 | 5.558 | 5.652 | 5.414 | 5.619 | 124,380 | +0.05(+0.92%) |
Nov 01, 2005 | 5.363 | 5.572 | 5.358 | 5.568 | 218,738 | +0.17(+3.20%) |
Oct 31, 2005 | 5.307 | 5.456 | 5.307 | 5.395 | 183,140 | +0.09(+1.76%) |
Oct 28, 2005 | 5.227 | 5.325 | 5.148 | 5.302 | 49,966 | +0.10(+1.97%) |
Oct 27, 2005 | 5.218 | 5.302 | 5.153 | 5.199 | 54,684 | -0.01(-0.27%) |
Oct 26, 2005 | 5.269 | 5.363 | 5.199 | 5.213 | 103,579 | -0.09(-1.67%) |
Oct 25, 2005 | 5.358 | 5.381 | 5.283 | 5.302 | 204,156 | -0.08(-1.47%) |
Oct 24, 2005 | 5.433 | 5.521 | 5.140 | 5.381 | 68,195 | -0.02(-0.35%) |
Oct 21, 2005 | 5.274 | 5.423 | 5.241 | 5.400 | 26,806 | +0.08(+1.49%) |
Oct 20, 2005 | 5.405 | 5.502 | 5.293 | 5.321 | 43,104 | -0.13(-2.40%) |
Oct 19, 2005 | 5.307 | 5.456 | 5.223 | 5.451 | 45,034 | +0.11(+2.10%) |
Oct 18, 2005 | 5.311 | 5.535 | 5.223 | 5.339 | 101,005 | +0.02(+0.35%) |
Oct 17, 2005 | 5.386 | 5.474 | 5.321 | 5.321 | 78,703 | -0.11(-2.06%) |
Oct 14, 2005 | 5.269 | 5.474 | 5.246 | 5.433 | 107,224 | +0.12(+2.19%) |
Oct 13, 2005 | 5.596 | 5.600 | 5.293 | 5.316 | 792,177 | -0.31(-5.55%) |
Oct 12, 2005 | 5.624 | 5.703 | 5.619 | 5.628 | 95,430 | +0.01(+0.17%) |
Oct 11, 2005 | 5.628 | 5.689 | 5.605 | 5.619 | 212,519 | -0.01(-0.17%) |
Oct 10, 2005 | 5.479 | 5.680 | 5.456 | 5.628 | 255,624 | +0.15(+2.81%) |
Oct 07, 2005 | 5.451 | 5.502 | 5.433 | 5.474 | 389,869 | +0.07(+1.29%) |
Oct 06, 2005 | 5.708 | 5.731 | 5.405 | 5.405 | 301,301 | -0.30(-5.31%) |
Oct 05, 2005 | 5.717 | 5.736 | 5.605 | 5.708 | 254,551 | -0.01(-0.16%) |
Oct 04, 2005 | 5.759 | 5.782 | 5.708 | 5.717 | 139,606 | -0.01(-0.16%) |
Oct 03, 2005 | 5.666 | 5.726 | 5.605 | 5.726 | 42,889 | +0.11(+1.91%) |
Sep 30, 2005 | 5.544 | 5.642 | 5.544 | 5.619 | 29,594 | +0.03(+0.50%) |
Sep 29, 2005 | 5.628 | 5.628 | 5.502 | 5.591 | 140,250 | -0.04(-0.66%) |
Sep 28, 2005 | 5.568 | 5.712 | 5.568 | 5.628 | 202,226 | +0.07(+1.17%) |
Sep 27, 2005 | 5.605 | 5.642 | 5.563 | 5.563 | 100,148 | -0.04(-0.75%) |
Sep 26, 2005 | 5.722 | 5.754 | 5.596 | 5.605 | 165,126 | -0.08(-1.48%) |
Sep 23, 2005 | 5.689 | 5.750 | 5.642 | 5.689 | 122,879 | +0.03(+0.58%) |
Sep 22, 2005 | 5.684 | 5.759 | 5.656 | 5.656 | 292,723 | -0.02(-0.41%) |
Sep 21, 2005 | 5.829 | 5.852 | 5.666 | 5.680 | 424,181 | -0.06(-1.06%) |
Sep 20, 2005 | 5.806 | 5.829 | 5.736 | 5.740 | 47,607 | -0.07(-1.12%) |
Sep 19, 2005 | 5.875 | 5.945 | 5.666 | 5.806 | 305,590 | -0.03(-0.56%) |
Sep 16, 2005 | 5.740 | 5.922 | 5.736 | 5.838 | 465,355 | +0.12(+2.04%) |
Sep 15, 2005 | 5.689 | 5.740 | 5.600 | 5.722 | 154,832 | +0.08(+1.40%) |
Sep 14, 2005 | 5.614 | 5.642 | 5.572 | 5.642 | 128,455 | +0.07(+1.26%) |
Sep 13, 2005 | 5.628 | 5.689 | 5.526 | 5.572 | 218,738 | -0.08(-1.48%) |
Sep 12, 2005 | 5.642 | 5.736 | 5.596 | 5.656 | 365,851 | +0.03(+0.58%) |
Sep 09, 2005 | 5.652 | 5.712 | 5.596 | 5.624 | 701,250 | -0.01(-0.25%) |
Sep 08, 2005 | 5.689 | 5.689 | 5.591 | 5.638 | 71,626 | -0.05(-0.90%) |
Sep 07, 2005 | 5.619 | 5.689 | 5.512 | 5.689 | 839,999 | +0.03(+0.49%) |
Sep 06, 2005 | 5.666 | 5.675 | 5.619 | 5.661 | 15,654 | +0.04(+0.75%) |
Sep 02, 2005 | 5.642 | 5.647 | 5.591 | 5.619 | 58,759 | -0.02(-0.41%) |