Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.327 | 5.449 | 4.739 | 4.972 | 214,000 | -0.34(-6.34%) |
Nov 29, 2005 | 5.523 | 5.523 | 5.234 | 5.308 | 96,086 | -0.12(-2.24%) |
Nov 28, 2005 | 5.514 | 5.542 | 5.393 | 5.430 | 30,067 | -0.13(-2.35%) |
Nov 25, 2005 | 5.673 | 5.673 | 5.561 | 5.561 | 7,704 | -0.11(-1.98%) |
Nov 23, 2005 | 5.701 | 5.738 | 5.523 | 5.673 | 27,392 | -0.05(-0.82%) |
Nov 22, 2005 | 5.701 | 5.738 | 5.533 | 5.720 | 24,610 | -0.03(-0.49%) |
Nov 21, 2005 | 5.439 | 5.785 | 5.411 | 5.748 | 26,964 | +0.21(+3.89%) |
Nov 18, 2005 | 5.766 | 5.785 | 5.327 | 5.533 | 30,067 | -0.07(-1.17%) |
Nov 17, 2005 | 5.327 | 5.626 | 5.280 | 5.598 | 27,927 | +0.39(+7.54%) |
Nov 16, 2005 | 5.505 | 5.505 | 5.103 | 5.206 | 53,179 | -0.26(-4.79%) |
Nov 15, 2005 | 5.682 | 5.692 | 5.430 | 5.467 | 28,569 | -0.21(-3.78%) |
Nov 14, 2005 | 5.757 | 5.776 | 5.617 | 5.682 | 14,445 | -0.07(-1.14%) |
Nov 11, 2005 | 5.888 | 5.944 | 5.701 | 5.748 | 18,083 | -0.18(-3.00%) |
Nov 10, 2005 | 5.776 | 6.028 | 5.421 | 5.925 | 37,557 | +0.15(+2.59%) |
Nov 09, 2005 | 5.598 | 5.907 | 5.486 | 5.776 | 24,717 | +0.27(+4.92%) |
Nov 08, 2005 | 5.542 | 5.673 | 5.449 | 5.505 | 29,425 | -0.13(-2.32%) |
Nov 07, 2005 | 5.523 | 5.701 | 5.495 | 5.636 | 21,186 | +0.02(+0.33%) |
Nov 04, 2005 | 5.748 | 5.748 | 5.542 | 5.617 | 16,157 | -0.05(-0.83%) |
Nov 03, 2005 | 5.832 | 5.841 | 5.570 | 5.664 | 49,541 | -0.09(-1.62%) |
Nov 02, 2005 | 5.308 | 5.757 | 5.234 | 5.757 | 59,706 | +0.48(+9.03%) |
Nov 01, 2005 | 5.290 | 5.290 | 5.140 | 5.280 | 27,713 | -0.05(-0.88%) |
Oct 31, 2005 | 5.019 | 5.327 | 5.019 | 5.327 | 40,018 | +0.21(+4.20%) |
Oct 28, 2005 | 5.047 | 5.187 | 4.981 | 5.112 | 23,326 | +0.16(+3.21%) |
Oct 27, 2005 | 5.140 | 5.196 | 4.953 | 4.953 | 20,330 | -0.22(-4.33%) |
Oct 26, 2005 | 5.168 | 5.374 | 5.065 | 5.178 | 32,742 | +0.01(+0.18%) |
Oct 25, 2005 | 5.402 | 5.402 | 5.047 | 5.168 | 28,141 | -0.32(-5.79%) |
Oct 24, 2005 | 5.262 | 5.486 | 5.093 | 5.486 | 26,536 | +0.32(+6.15%) |
Oct 21, 2005 | 4.860 | 5.262 | 4.860 | 5.168 | 61,525 | +0.25(+5.13%) |
Oct 20, 2005 | 5.093 | 5.262 | 4.860 | 4.916 | 34,989 | -0.27(-5.23%) |
Oct 19, 2005 | 4.953 | 5.224 | 4.925 | 5.187 | 38,627 | +0.23(+4.72%) |
Oct 18, 2005 | 5.122 | 5.168 | 4.953 | 4.953 | 61,632 | -0.09(-1.85%) |
Oct 17, 2005 | 5.533 | 5.533 | 4.953 | 5.047 | 96,193 | -0.50(-8.94%) |
Oct 14, 2005 | 5.364 | 5.598 | 5.252 | 5.542 | 37,771 | +0.19(+3.49%) |
Oct 13, 2005 | 5.374 | 5.383 | 5.187 | 5.355 | 35,738 | -0.04(-0.69%) |
Oct 12, 2005 | 5.607 | 5.607 | 5.280 | 5.393 | 79,073 | -0.21(-3.83%) |
Oct 11, 2005 | 5.654 | 5.720 | 5.542 | 5.607 | 30,602 | +0.05(+0.84%) |
Oct 10, 2005 | 5.411 | 5.673 | 5.290 | 5.561 | 52,965 | +0.24(+4.57%) |
Oct 07, 2005 | 5.495 | 5.551 | 5.280 | 5.318 | 43,870 | -0.08(-1.56%) |
Oct 06, 2005 | 5.832 | 5.832 | 5.280 | 5.402 | 72,867 | -0.27(-4.78%) |
Oct 05, 2005 | 5.991 | 6.028 | 5.673 | 5.673 | 76,505 | -0.32(-5.30%) |
Oct 04, 2005 | 6.093 | 6.308 | 5.991 | 5.991 | 26,429 | -0.06(-0.93%) |
Oct 03, 2005 | 5.981 | 6.178 | 5.981 | 6.047 | 36,166 | +0.05(+0.78%) |
Sep 30, 2005 | 6.140 | 6.140 | 6.000 | 6.000 | 20,437 | -0.23(-3.75%) |
Sep 29, 2005 | 6.084 | 6.243 | 6.000 | 6.234 | 50,397 | +0.08(+1.37%) |
Sep 28, 2005 | 6.364 | 6.393 | 6.075 | 6.150 | 70,941 | -0.21(-3.24%) |
Sep 27, 2005 | 6.449 | 6.495 | 6.196 | 6.355 | 121,552 | -0.11(-1.73%) |
Sep 26, 2005 | 6.673 | 6.682 | 6.430 | 6.467 | 33,491 | -0.07(-1.00%) |
Sep 23, 2005 | 6.533 | 6.542 | 6.411 | 6.533 | 20,651 | +0.07(+1.16%) |
Sep 22, 2005 | 6.411 | 6.617 | 6.327 | 6.458 | 31,993 | +0.00(+0.00%) |
Sep 21, 2005 | 6.645 | 6.878 | 6.411 | 6.458 | 80,678 | -0.26(-3.89%) |
Sep 20, 2005 | 6.991 | 7.009 | 6.692 | 6.720 | 46,117 | -0.20(-2.84%) |
Sep 19, 2005 | 6.822 | 6.963 | 6.748 | 6.916 | 43,763 | +0.00(+0.00%) |
Sep 16, 2005 | 6.832 | 6.963 | 6.626 | 6.916 | 167,990 | +0.17(+2.49%) |
Sep 15, 2005 | 6.916 | 6.916 | 6.617 | 6.748 | 32,742 | -0.07(-0.96%) |
Sep 14, 2005 | 6.729 | 6.953 | 6.673 | 6.813 | 72,332 | +0.22(+3.40%) |
Sep 13, 2005 | 6.916 | 6.916 | 6.561 | 6.589 | 57,673 | -0.34(-4.86%) |
Sep 12, 2005 | 6.654 | 7.009 | 6.617 | 6.925 | 75,221 | +0.27(+4.07%) |
Sep 09, 2005 | 6.682 | 6.682 | 6.579 | 6.654 | 17,655 | +0.01(+0.14%) |
Sep 08, 2005 | 6.617 | 6.682 | 6.561 | 6.645 | 28,890 | -0.09(-1.39%) |
Sep 07, 2005 | 6.682 | 6.738 | 6.589 | 6.738 | 34,989 | +0.01(+0.14%) |
Sep 06, 2005 | 6.570 | 6.729 | 6.570 | 6.729 | 46,331 | +0.16(+2.42%) |
Sep 02, 2005 | 6.626 | 6.626 | 6.458 | 6.570 | 41,302 | -0.08(-1.26%) |