Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.012 | 6.048 | 5.828 | 5.837 | 39,097,884 | -0.22(-3.62%) |
Nov 29, 2005 | 6.227 | 6.240 | 5.991 | 6.056 | 18,104,600 | -0.17(-2.75%) |
Nov 28, 2005 | 6.469 | 6.543 | 6.210 | 6.227 | 11,914,152 | -0.22(-3.47%) |
Nov 25, 2005 | 6.460 | 6.460 | 6.315 | 6.451 | 2,240,115 | -0.01(-0.14%) |
Nov 23, 2005 | 6.512 | 6.556 | 6.398 | 6.460 | 7,913,700 | +0.03(+0.41%) |
Nov 22, 2005 | 6.315 | 6.464 | 6.188 | 6.433 | 17,817,982 | -0.08(-1.28%) |
Nov 21, 2005 | 6.657 | 6.719 | 6.473 | 6.517 | 20,466,296 | -0.14(-2.11%) |
Nov 18, 2005 | 6.688 | 6.806 | 6.547 | 6.657 | 36,212,760 | -0.47(-6.58%) |
Nov 17, 2005 | 7.328 | 7.407 | 7.118 | 7.126 | 17,433,754 | -0.27(-3.68%) |
Nov 16, 2005 | 7.455 | 7.490 | 7.236 | 7.398 | 4,981,688 | +0.05(+0.66%) |
Nov 15, 2005 | 7.556 | 7.907 | 7.346 | 7.350 | 7,315,391 | -0.14(-1.93%) |
Nov 14, 2005 | 7.341 | 7.556 | 7.319 | 7.495 | 6,200,325 | +0.18(+2.40%) |
Nov 11, 2005 | 7.425 | 7.604 | 7.289 | 7.319 | 9,886,341 | -0.10(-1.30%) |
Nov 10, 2005 | 7.433 | 7.455 | 7.302 | 7.416 | 4,039,615 | +0.02(+0.30%) |
Nov 09, 2005 | 7.543 | 7.578 | 7.376 | 7.394 | 7,491,787 | -0.16(-2.09%) |
Nov 08, 2005 | 7.644 | 7.644 | 7.477 | 7.552 | 3,935,202 | -0.08(-1.09%) |
Nov 07, 2005 | 7.622 | 7.687 | 7.547 | 7.635 | 5,594,459 | -0.00(-0.06%) |
Nov 04, 2005 | 7.885 | 7.894 | 7.504 | 7.639 | 11,056,237 | +0.02(+0.23%) |
Nov 03, 2005 | 7.438 | 7.894 | 7.433 | 7.622 | 16,182,319 | +0.25(+3.39%) |
Nov 02, 2005 | 7.122 | 7.565 | 7.096 | 7.372 | 18,864,566 | +0.27(+3.83%) |
Nov 01, 2005 | 6.872 | 7.118 | 6.841 | 7.100 | 9,644,802 | +0.18(+2.66%) |
Oct 31, 2005 | 6.797 | 6.925 | 6.762 | 6.916 | 5,503,502 | +0.10(+1.48%) |
Oct 28, 2005 | 6.740 | 6.955 | 6.666 | 6.815 | 7,057,826 | +0.13(+1.97%) |
Oct 27, 2005 | 6.789 | 6.881 | 6.675 | 6.683 | 3,687,301 | -0.13(-1.87%) |
Oct 26, 2005 | 7.065 | 7.153 | 6.806 | 6.811 | 3,860,587 | -0.27(-3.84%) |
Oct 25, 2005 | 7.214 | 7.236 | 7.008 | 7.083 | 3,578,676 | +1.73(+32.37%) |
Oct 24, 2005 | 5.215 | 5.422 | 5.215 | 5.351 | 5,482,774 | +0.12(+2.31%) |
Oct 21, 2005 | 5.109 | 5.341 | 5.087 | 5.230 | 6,205,408 | +0.13(+2.56%) |
Oct 20, 2005 | 5.215 | 5.291 | 5.052 | 5.099 | 5,348,363 | -0.14(-2.59%) |
Oct 19, 2005 | 5.106 | 5.254 | 5.082 | 5.235 | 6,374,190 | +0.12(+2.36%) |
Oct 18, 2005 | 5.057 | 5.136 | 5.055 | 5.114 | 5,021,002 | +0.06(+1.22%) |
Oct 17, 2005 | 5.069 | 5.111 | 5.025 | 5.052 | 6,496,077 | -0.02(-0.34%) |
Oct 14, 2005 | 4.944 | 5.163 | 4.944 | 5.069 | 14,128,736 | +0.22(+4.53%) |
Oct 13, 2005 | 4.724 | 4.877 | 4.692 | 4.850 | 7,821,634 | +0.15(+3.09%) |
Oct 12, 2005 | 4.761 | 4.921 | 4.677 | 4.704 | 13,250,454 | -0.04(-0.83%) |
Oct 11, 2005 | 4.783 | 4.823 | 4.670 | 4.744 | 7,216,908 | -0.01(-0.21%) |
Oct 10, 2005 | 4.820 | 4.865 | 4.712 | 4.754 | 6,652,604 | -0.07(-1.38%) |
Oct 07, 2005 | 4.909 | 4.934 | 4.781 | 4.820 | 5,220,981 | -0.07(-1.36%) |
Oct 06, 2005 | 4.850 | 4.981 | 4.850 | 4.887 | 11,509,369 | +0.01(+0.25%) |
Oct 05, 2005 | 4.958 | 5.057 | 4.813 | 4.874 | 10,814,138 | -0.12(-2.32%) |
Oct 04, 2005 | 5.084 | 5.121 | 4.971 | 4.990 | 5,187,142 | -0.11(-2.18%) |
Oct 03, 2005 | 5.022 | 5.200 | 5.003 | 5.101 | 9,528,102 | +0.06(+1.12%) |
Sep 30, 2005 | 5.069 | 5.079 | 4.973 | 5.045 | 4,956,431 | +0.01(+0.15%) |
Sep 29, 2005 | 4.860 | 5.045 | 4.781 | 5.037 | 6,007,614 | +0.16(+3.34%) |
Sep 28, 2005 | 4.946 | 5.020 | 4.852 | 4.874 | 3,862,357 | -0.06(-1.20%) |
Sep 27, 2005 | 4.889 | 4.978 | 4.877 | 4.934 | 4,995,916 | +0.04(+0.76%) |
Sep 26, 2005 | 4.930 | 4.978 | 4.880 | 4.897 | 6,679,359 | -0.03(-0.65%) |
Sep 23, 2005 | 4.929 | 4.983 | 4.810 | 4.929 | 5,381,408 | +0.09(+1.94%) |
Sep 22, 2005 | 4.835 | 4.907 | 4.731 | 4.835 | 11,767,675 | -0.01(-0.25%) |
Sep 21, 2005 | 5.106 | 5.106 | 4.837 | 4.847 | 12,498,347 | -0.27(-5.35%) |
Sep 20, 2005 | 5.375 | 5.402 | 5.050 | 5.121 | 12,462,027 | -0.30(-5.55%) |
Sep 19, 2005 | 5.457 | 5.499 | 5.363 | 5.422 | 4,626,118 | +0.05(+1.01%) |
Sep 16, 2005 | 5.434 | 5.438 | 5.341 | 5.368 | 7,827,138 | -0.05(-0.96%) |
Sep 15, 2005 | 5.489 | 5.607 | 5.410 | 5.420 | 4,372,333 | -0.12(-2.23%) |
Sep 14, 2005 | 5.550 | 5.637 | 5.533 | 5.543 | 4,887,366 | -0.01(-0.22%) |
Sep 13, 2005 | 5.536 | 5.632 | 5.516 | 5.555 | 4,223,958 | -0.00(-0.04%) |
Sep 12, 2005 | 5.528 | 5.592 | 5.494 | 5.558 | 5,053,339 | +0.11(+1.95%) |
Sep 09, 2005 | 5.212 | 5.476 | 5.042 | 5.452 | 14,524,338 | +0.12(+2.17%) |
Sep 08, 2005 | 5.439 | 5.444 | 5.336 | 5.336 | 8,936,401 | -0.14(-2.57%) |
Sep 07, 2005 | 5.687 | 5.691 | 5.457 | 5.476 | 11,097,949 | -0.19(-3.27%) |
Sep 06, 2005 | 5.629 | 5.674 | 5.605 | 5.661 | 3,814,635 | +0.05(+0.83%) |
Sep 02, 2005 | 5.612 | 5.649 | 5.580 | 5.614 | 4,969,887 | +0.01(+0.26%) |