Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.000 | 6.016 | 5.814 | 5.868 | 2,329,274 | -0.26(-4.19%) |
Nov 29, 2005 | 5.993 | 6.133 | 5.993 | 6.125 | 2,157,096 | +0.01(+0.13%) |
Nov 28, 2005 | 6.249 | 6.304 | 6.086 | 6.117 | 2,125,359 | -0.14(-2.24%) |
Nov 25, 2005 | 6.078 | 6.304 | 6.077 | 6.257 | 1,765,329 | +0.23(+3.88%) |
Nov 23, 2005 | 5.985 | 6.070 | 5.954 | 6.024 | 1,890,993 | -0.05(-0.90%) |
Nov 22, 2005 | 6.055 | 6.109 | 5.969 | 6.078 | 4,207,289 | +0.05(+0.90%) |
Nov 21, 2005 | 5.884 | 6.109 | 5.884 | 6.024 | 2,098,762 | +0.20(+3.48%) |
Nov 18, 2005 | 5.923 | 5.923 | 5.759 | 5.821 | 2,446,714 | -0.10(-1.71%) |
Nov 17, 2005 | 5.790 | 6.016 | 5.790 | 5.923 | 4,942,126 | +0.26(+4.68%) |
Nov 16, 2005 | 5.362 | 5.658 | 5.316 | 5.658 | 3,305,030 | +0.41(+7.86%) |
Nov 15, 2005 | 5.331 | 5.409 | 5.230 | 5.246 | 1,227,083 | -0.08(-1.46%) |
Nov 14, 2005 | 5.347 | 5.401 | 5.261 | 5.323 | 1,019,442 | -0.04(-0.73%) |
Nov 11, 2005 | 5.261 | 5.378 | 5.222 | 5.362 | 1,427,528 | +0.12(+2.38%) |
Nov 10, 2005 | 5.386 | 5.432 | 5.238 | 5.238 | 1,404,143 | -0.09(-1.75%) |
Nov 09, 2005 | 5.284 | 5.370 | 5.214 | 5.331 | 1,698,900 | +0.10(+1.93%) |
Nov 08, 2005 | 5.277 | 5.354 | 5.191 | 5.230 | 964,320 | -0.09(-1.61%) |
Nov 07, 2005 | 5.339 | 5.362 | 5.277 | 5.316 | 1,215,904 | -0.03(-0.58%) |
Nov 04, 2005 | 5.425 | 5.502 | 5.253 | 5.347 | 1,443,589 | -0.02(-0.29%) |
Nov 03, 2005 | 5.596 | 5.674 | 5.339 | 5.362 | 1,924,015 | -0.25(-4.44%) |
Nov 02, 2005 | 5.456 | 5.674 | 5.409 | 5.611 | 1,861,568 | +0.19(+3.44%) |
Nov 01, 2005 | 5.370 | 5.463 | 5.308 | 5.425 | 1,540,214 | -0.01(-0.14%) |
Oct 31, 2005 | 5.533 | 5.533 | 5.323 | 5.432 | 2,492,071 | +0.09(+1.75%) |
Oct 28, 2005 | 5.253 | 5.386 | 5.207 | 5.339 | 1,072,637 | +0.01(+0.15%) |
Oct 27, 2005 | 5.440 | 5.463 | 5.284 | 5.331 | 963,934 | +0.05(+0.88%) |
Oct 26, 2005 | 5.533 | 5.619 | 5.253 | 5.284 | 2,096,063 | -0.28(-5.04%) |
Oct 25, 2005 | 5.448 | 5.627 | 5.417 | 5.565 | 1,978,880 | +0.32(+6.08%) |
Oct 24, 2005 | 5.300 | 5.393 | 5.246 | 5.246 | 1,755,435 | -0.07(-1.32%) |
Oct 21, 2005 | 5.074 | 5.339 | 5.074 | 5.316 | 1,906,283 | +0.24(+4.75%) |
Oct 20, 2005 | 5.378 | 5.425 | 5.051 | 5.074 | 2,697,656 | -0.33(-6.19%) |
Oct 19, 2005 | 5.432 | 5.432 | 5.261 | 5.409 | 2,055,332 | -0.09(-1.56%) |
Oct 18, 2005 | 5.588 | 5.658 | 5.479 | 5.495 | 1,722,413 | -0.16(-2.89%) |
Oct 17, 2005 | 5.666 | 5.744 | 5.627 | 5.658 | 1,319,724 | +0.06(+1.11%) |
Oct 14, 2005 | 5.533 | 5.658 | 5.463 | 5.596 | 2,120,348 | -0.05(-0.83%) |
Oct 13, 2005 | 5.611 | 5.658 | 5.471 | 5.642 | 1,489,075 | -0.05(-0.82%) |
Oct 12, 2005 | 5.798 | 5.884 | 5.627 | 5.689 | 1,672,045 | -0.13(-2.27%) |
Oct 11, 2005 | 5.954 | 6.070 | 5.783 | 5.821 | 1,318,825 | -0.03(-0.53%) |
Oct 10, 2005 | 5.915 | 5.954 | 5.775 | 5.853 | 1,033,191 | -0.06(-1.05%) |
Oct 07, 2005 | 5.658 | 5.938 | 5.658 | 5.915 | 2,068,952 | +0.19(+3.40%) |
Oct 06, 2005 | 5.557 | 5.767 | 5.557 | 5.720 | 2,110,840 | +0.19(+3.52%) |
Oct 05, 2005 | 5.596 | 5.642 | 5.510 | 5.526 | 1,440,634 | -0.15(-2.61%) |
Oct 04, 2005 | 5.814 | 5.868 | 5.580 | 5.674 | 1,557,560 | -0.14(-2.41%) |
Oct 03, 2005 | 5.876 | 5.946 | 5.736 | 5.814 | 1,635,168 | -0.16(-2.73%) |
Sep 30, 2005 | 6.109 | 6.117 | 5.938 | 5.977 | 1,919,646 | -0.11(-1.79%) |
Sep 29, 2005 | 5.962 | 6.117 | 5.930 | 6.086 | 2,474,853 | +0.12(+2.09%) |
Sep 28, 2005 | 5.712 | 5.962 | 5.611 | 5.962 | 1,929,925 | +0.26(+4.50%) |
Sep 27, 2005 | 5.681 | 5.767 | 5.565 | 5.705 | 2,100,561 | -0.06(-1.08%) |
Sep 26, 2005 | 5.533 | 5.907 | 5.526 | 5.767 | 1,913,350 | +0.12(+2.07%) |
Sep 23, 2005 | 5.612 | 5.689 | 5.526 | 5.650 | 2,056,874 | -0.07(-1.22%) |
Sep 22, 2005 | 5.915 | 5.915 | 5.635 | 5.720 | 2,045,567 | -0.14(-2.39%) |
Sep 21, 2005 | 5.744 | 5.938 | 5.736 | 5.860 | 2,979,820 | +0.18(+3.15%) |
Sep 20, 2005 | 5.759 | 5.907 | 5.666 | 5.681 | 1,720,871 | -0.12(-2.01%) |
Sep 19, 2005 | 6.195 | 6.265 | 5.736 | 5.798 | 3,727,121 | -0.24(-3.99%) |
Sep 16, 2005 | 6.070 | 6.094 | 5.993 | 6.039 | 3,485,302 | +0.13(+2.24%) |
Sep 15, 2005 | 5.985 | 6.109 | 5.860 | 5.907 | 2,273,637 | +0.08(+1.34%) |
Sep 14, 2005 | 5.456 | 5.837 | 5.448 | 5.829 | 2,209,007 | +0.49(+9.18%) |
Sep 13, 2005 | 5.425 | 5.425 | 5.339 | 5.339 | 1,066,213 | -0.13(-2.42%) |
Sep 12, 2005 | 5.526 | 5.526 | 5.386 | 5.471 | 1,255,094 | -0.10(-1.82%) |
Sep 09, 2005 | 5.362 | 5.635 | 5.308 | 5.572 | 2,193,202 | +0.26(+4.83%) |
Sep 08, 2005 | 5.277 | 5.354 | 5.253 | 5.316 | 1,563,985 | +0.17(+3.33%) |
Sep 07, 2005 | 5.207 | 5.246 | 5.105 | 5.144 | 825,293 | -0.04(-0.75%) |
Sep 06, 2005 | 5.246 | 5.277 | 5.144 | 5.183 | 1,514,387 | -0.03(-0.60%) |
Sep 02, 2005 | 5.308 | 5.308 | 5.207 | 5.214 | 985,007 | -0.09(-1.76%) |