Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.600 | 5.630 | 5.510 | 5.580 | 90,911 | +0.06(+1.09%) |
Nov 29, 2005 | 5.770 | 5.850 | 5.500 | 5.520 | 54,576 | -0.18(-3.16%) |
Nov 28, 2005 | 5.670 | 5.780 | 5.550 | 5.700 | 86,469 | +0.20(+3.64%) |
Nov 25, 2005 | 5.540 | 5.600 | 5.500 | 5.500 | 18,411 | -0.07(-1.26%) |
Nov 23, 2005 | 5.570 | 5.670 | 5.500 | 5.570 | 76,412 | +0.00(+0.00%) |
Nov 22, 2005 | 5.700 | 5.730 | 5.500 | 5.570 | 1,056,464 | -0.14(-2.45%) |
Nov 21, 2005 | 5.670 | 5.790 | 5.574 | 5.710 | 40,837 | +0.00(+0.00%) |
Nov 18, 2005 | 5.860 | 5.860 | 5.640 | 5.710 | 78,233 | -0.05(-0.87%) |
Nov 17, 2005 | 5.780 | 5.890 | 5.720 | 5.760 | 41,834 | -0.03(-0.52%) |
Nov 16, 2005 | 5.870 | 5.970 | 5.770 | 5.790 | 551,912 | -0.08(-1.36%) |
Nov 15, 2005 | 5.690 | 6.050 | 5.690 | 5.870 | 285,907 | +0.12(+2.09%) |
Nov 14, 2005 | 5.620 | 5.800 | 5.620 | 5.750 | 83,182 | +0.11(+1.95%) |
Nov 11, 2005 | 5.670 | 5.750 | 5.600 | 5.640 | 151,319 | -0.09(-1.57%) |
Nov 10, 2005 | 5.660 | 5.730 | 5.600 | 5.730 | 114,990 | +0.07(+1.24%) |
Nov 09, 2005 | 5.500 | 5.690 | 5.410 | 5.660 | 12,482 | +0.21(+3.85%) |
Nov 08, 2005 | 5.460 | 5.550 | 5.420 | 5.450 | 11,656 | -0.08(-1.45%) |
Nov 07, 2005 | 5.640 | 5.640 | 5.420 | 5.530 | 18,532 | +0.01(+0.18%) |
Nov 04, 2005 | 5.750 | 5.750 | 5.410 | 5.520 | 44,804 | -0.19(-3.33%) |
Nov 03, 2005 | 5.530 | 5.740 | 5.530 | 5.710 | 38,137 | +0.10(+1.78%) |
Nov 02, 2005 | 5.520 | 5.620 | 5.491 | 5.610 | 59,597 | +0.10(+1.81%) |
Nov 01, 2005 | 5.530 | 5.610 | 5.400 | 5.510 | 71,295 | -0.13(-2.30%) |
Oct 31, 2005 | 5.460 | 5.700 | 5.460 | 5.640 | 39,584 | +0.11(+1.99%) |
Oct 28, 2005 | 5.360 | 5.560 | 5.330 | 5.530 | 22,776 | +0.23(+4.34%) |
Oct 27, 2005 | 5.670 | 5.700 | 5.300 | 5.300 | 31,099 | -0.49(-8.46%) |
Oct 26, 2005 | 5.740 | 5.970 | 5.730 | 5.790 | 12,208 | -0.01(-0.17%) |
Oct 25, 2005 | 5.870 | 5.900 | 5.700 | 5.800 | 14,458 | -0.13(-2.19%) |
Oct 24, 2005 | 5.810 | 5.950 | 5.780 | 5.930 | 31,904 | +0.13(+2.24%) |
Oct 21, 2005 | 5.490 | 5.800 | 5.490 | 5.800 | 27,429 | +0.27(+4.88%) |
Oct 20, 2005 | 5.600 | 5.780 | 5.500 | 5.530 | 30,760 | -0.13(-2.30%) |
Oct 19, 2005 | 5.360 | 5.660 | 5.350 | 5.660 | 32,756 | +0.23(+4.24%) |
Oct 18, 2005 | 5.500 | 5.580 | 5.350 | 5.430 | 27,179 | -0.03(-0.55%) |
Oct 17, 2005 | 5.490 | 5.530 | 5.340 | 5.460 | 31,234 | -0.07(-1.27%) |
Oct 14, 2005 | 5.600 | 5.600 | 5.380 | 5.530 | 33,117 | +0.00(+0.00%) |
Oct 13, 2005 | 5.350 | 5.550 | 5.290 | 5.530 | 32,928 | +0.13(+2.41%) |
Oct 12, 2005 | 5.450 | 5.540 | 5.250 | 5.400 | 58,852 | -0.10(-1.82%) |
Oct 11, 2005 | 5.580 | 5.580 | 5.500 | 5.500 | 56,519 | -0.03(-0.54%) |
Oct 10, 2005 | 5.510 | 5.600 | 5.480 | 5.530 | 36,975 | +0.01(+0.18%) |
Oct 07, 2005 | 5.660 | 5.690 | 5.520 | 5.520 | 30,763 | -0.08(-1.43%) |
Oct 06, 2005 | 5.470 | 5.670 | 5.400 | 5.600 | 63,658 | +0.17(+3.13%) |
Oct 05, 2005 | 5.490 | 5.530 | 5.430 | 5.430 | 21,575 | -0.06(-1.09%) |
Oct 04, 2005 | 5.510 | 5.640 | 5.430 | 5.490 | 35,742 | +0.03(+0.55%) |
Oct 03, 2005 | 5.500 | 5.500 | 5.350 | 5.460 | 33,317 | +0.03(+0.55%) |
Sep 30, 2005 | 5.350 | 5.460 | 5.310 | 5.430 | 11,598 | -0.02(-0.37%) |
Sep 29, 2005 | 5.310 | 5.450 | 5.270 | 5.450 | 18,548 | +0.12(+2.25%) |
Sep 28, 2005 | 5.380 | 5.400 | 5.250 | 5.330 | 85,754 | +0.00(+0.00%) |
Sep 27, 2005 | 5.510 | 5.620 | 5.300 | 5.330 | 27,378 | -0.22(-3.96%) |
Sep 26, 2005 | 5.520 | 5.550 | 5.330 | 5.550 | 27,318 | +0.10(+1.83%) |
Sep 23, 2005 | 5.450 | 5.520 | 5.250 | 5.450 | 21,819 | +0.03(+0.55%) |
Sep 22, 2005 | 5.420 | 5.420 | 5.250 | 5.420 | 17,130 | +0.10(+1.88%) |
Sep 21, 2005 | 5.350 | 5.420 | 5.280 | 5.320 | 56,238 | -0.07(-1.30%) |
Sep 20, 2005 | 5.430 | 5.490 | 5.360 | 5.390 | 20,183 | +0.01(+0.19%) |
Sep 19, 2005 | 5.520 | 5.520 | 5.350 | 5.380 | 40,578 | -0.17(-3.06%) |
Sep 16, 2005 | 5.580 | 5.600 | 5.380 | 5.550 | 166,613 | +0.04(+0.73%) |
Sep 15, 2005 | 5.470 | 5.650 | 5.440 | 5.510 | 38,097 | +0.09(+1.66%) |
Sep 14, 2005 | 5.350 | 5.500 | 5.330 | 5.420 | 29,400 | +0.12(+2.26%) |
Sep 13, 2005 | 5.340 | 5.450 | 5.240 | 5.300 | 20,145 | -0.02(-0.38%) |
Sep 12, 2005 | 5.360 | 5.410 | 5.290 | 5.320 | 53,778 | +0.00(+0.00%) |
Sep 09, 2005 | 5.350 | 5.350 | 5.200 | 5.320 | 25,942 | +0.02(+0.38%) |
Sep 08, 2005 | 5.300 | 5.390 | 5.200 | 5.300 | 46,528 | -0.05(-0.93%) |
Sep 07, 2005 | 5.340 | 5.360 | 5.300 | 5.350 | 19,378 | -0.03(-0.56%) |
Sep 06, 2005 | 5.580 | 5.600 | 5.300 | 5.380 | 35,223 | -0.09(-1.65%) |
Sep 02, 2005 | 5.290 | 5.520 | 5.240 | 5.470 | 35,628 | +0.26(+4.99%) |