Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.615 | 5.641 | 5.544 | 5.552 | 2,598,065 | -0.02(-0.36%) |
Nov 29, 2005 | 5.585 | 5.631 | 5.565 | 5.573 | 2,394,034 | +0.03(+0.58%) |
Nov 28, 2005 | 5.676 | 5.676 | 5.540 | 5.540 | 2,276,950 | -0.13(-2.32%) |
Nov 25, 2005 | 5.724 | 5.728 | 5.662 | 5.672 | 1,047,822 | -0.01(-0.14%) |
Nov 23, 2005 | 5.645 | 5.694 | 5.599 | 5.680 | 2,914,240 | +0.04(+0.65%) |
Nov 22, 2005 | 5.591 | 5.645 | 5.540 | 5.643 | 3,949,217 | +0.06(+1.05%) |
Nov 21, 2005 | 5.645 | 5.656 | 5.560 | 5.585 | 3,682,939 | +0.01(+0.15%) |
Nov 18, 2005 | 5.530 | 5.593 | 5.512 | 5.577 | 5,389,293 | +0.10(+1.77%) |
Nov 17, 2005 | 5.496 | 5.556 | 5.461 | 5.480 | 5,433,261 | +0.01(+0.26%) |
Nov 16, 2005 | 5.473 | 5.504 | 5.425 | 5.465 | 4,267,862 | +0.01(+0.19%) |
Nov 15, 2005 | 5.528 | 5.565 | 5.443 | 5.455 | 6,132,304 | -0.07(-1.28%) |
Nov 14, 2005 | 5.512 | 5.558 | 5.492 | 5.526 | 6,469,227 | +0.08(+1.49%) |
Nov 11, 2005 | 5.437 | 5.465 | 5.419 | 5.445 | 3,628,102 | +0.02(+0.37%) |
Nov 10, 2005 | 5.546 | 5.552 | 5.366 | 5.425 | 9,172,025 | -0.13(-2.40%) |
Nov 09, 2005 | 5.662 | 5.690 | 5.512 | 5.558 | 4,949,613 | -0.09(-1.58%) |
Nov 08, 2005 | 5.611 | 5.690 | 5.504 | 5.648 | 4,752,004 | +0.02(+0.32%) |
Nov 07, 2005 | 5.741 | 5.741 | 5.603 | 5.629 | 3,399,864 | -0.09(-1.56%) |
Nov 04, 2005 | 5.803 | 5.809 | 5.688 | 5.718 | 3,850,413 | -0.07(-1.22%) |
Nov 03, 2005 | 5.666 | 5.801 | 5.637 | 5.789 | 6,882,230 | +0.16(+2.80%) |
Nov 02, 2005 | 5.688 | 5.700 | 5.613 | 5.631 | 3,751,608 | -0.03(-0.47%) |
Nov 01, 2005 | 5.749 | 5.751 | 5.639 | 5.658 | 4,435,336 | -0.16(-2.75%) |
Oct 31, 2005 | 5.769 | 5.842 | 5.763 | 5.818 | 3,296,119 | +0.06(+1.05%) |
Oct 28, 2005 | 5.648 | 5.765 | 5.648 | 5.757 | 6,649,545 | +0.13(+2.27%) |
Oct 27, 2005 | 5.704 | 5.747 | 5.611 | 5.629 | 3,474,461 | -0.14(-2.42%) |
Oct 26, 2005 | 5.801 | 5.905 | 5.761 | 5.769 | 6,998,819 | -0.05(-0.80%) |
Oct 25, 2005 | 5.787 | 5.828 | 5.753 | 5.816 | 9,032,711 | +0.05(+0.81%) |
Oct 24, 2005 | 5.814 | 5.878 | 5.741 | 5.769 | 10,949,519 | +0.01(+0.11%) |
Oct 21, 2005 | 5.759 | 5.822 | 5.739 | 5.763 | 4,683,335 | +0.00(+0.07%) |
Oct 20, 2005 | 5.872 | 5.907 | 5.708 | 5.759 | 5,810,201 | -0.12(-2.07%) |
Oct 19, 2005 | 5.907 | 5.913 | 5.755 | 5.880 | 4,529,200 | -0.05(-0.82%) |
Oct 18, 2005 | 6.073 | 6.073 | 5.915 | 5.929 | 2,897,937 | -0.12(-1.97%) |
Oct 17, 2005 | 6.042 | 6.127 | 6.002 | 6.048 | 4,281,695 | +0.01(+0.10%) |
Oct 14, 2005 | 5.969 | 6.060 | 5.890 | 6.042 | 4,661,598 | +0.07(+1.22%) |
Oct 13, 2005 | 6.222 | 6.222 | 5.899 | 5.969 | 7,754,180 | -0.25(-4.07%) |
Oct 12, 2005 | 6.281 | 6.305 | 6.174 | 6.222 | 4,355,304 | -0.10(-1.60%) |
Oct 11, 2005 | 6.427 | 6.496 | 6.305 | 6.324 | 3,932,914 | -0.10(-1.51%) |
Oct 10, 2005 | 6.534 | 6.544 | 6.380 | 6.421 | 3,141,984 | -0.15(-2.22%) |
Oct 07, 2005 | 6.508 | 6.645 | 6.508 | 6.566 | 2,086,257 | +0.06(+0.90%) |
Oct 06, 2005 | 6.609 | 6.706 | 6.435 | 6.508 | 3,630,572 | -0.10(-1.50%) |
Oct 05, 2005 | 6.907 | 6.945 | 6.607 | 6.607 | 2,722,065 | -0.30(-4.34%) |
Oct 04, 2005 | 7.030 | 7.143 | 6.890 | 6.907 | 1,904,457 | -0.11(-1.61%) |
Oct 03, 2005 | 6.937 | 7.079 | 6.937 | 7.020 | 3,221,028 | +0.13(+1.94%) |
Sep 30, 2005 | 6.872 | 6.905 | 6.815 | 6.886 | 2,208,775 | -0.01(-0.09%) |
Sep 29, 2005 | 6.680 | 6.915 | 6.670 | 6.892 | 3,570,302 | +0.23(+3.50%) |
Sep 28, 2005 | 6.581 | 6.682 | 6.581 | 6.660 | 3,155,817 | +0.08(+1.20%) |
Sep 27, 2005 | 6.623 | 6.658 | 6.560 | 6.581 | 3,353,920 | -0.06(-0.91%) |
Sep 26, 2005 | 6.680 | 6.716 | 6.637 | 6.641 | 3,014,526 | -0.04(-0.67%) |
Sep 23, 2005 | 6.686 | 6.743 | 6.619 | 6.686 | 3,538,684 | +0.04(+0.64%) |
Sep 22, 2005 | 6.858 | 6.858 | 6.611 | 6.643 | 4,252,547 | -0.23(-3.30%) |
Sep 21, 2005 | 6.919 | 7.018 | 6.811 | 6.870 | 3,577,712 | -0.04(-0.64%) |
Sep 20, 2005 | 7.166 | 7.166 | 6.907 | 6.915 | 3,784,214 | +0.01(+0.15%) |
Sep 19, 2005 | 6.848 | 6.907 | 6.826 | 6.905 | 1,873,334 | +0.06(+0.95%) |
Sep 16, 2005 | 6.811 | 6.846 | 6.783 | 6.840 | 2,170,241 | +0.04(+0.57%) |
Sep 15, 2005 | 6.822 | 6.866 | 6.785 | 6.801 | 1,725,621 | -0.01(-0.18%) |
Sep 14, 2005 | 6.862 | 6.923 | 6.797 | 6.813 | 1,863,453 | -0.03(-0.47%) |
Sep 13, 2005 | 6.822 | 6.905 | 6.820 | 6.846 | 1,191,088 | -0.02(-0.27%) |
Sep 12, 2005 | 6.933 | 6.947 | 6.840 | 6.864 | 2,065,014 | -0.06(-0.85%) |
Sep 09, 2005 | 6.832 | 6.955 | 6.830 | 6.923 | 2,556,073 | +0.13(+1.94%) |
Sep 08, 2005 | 6.771 | 6.882 | 6.761 | 6.791 | 2,091,198 | +0.01(+0.09%) |
Sep 07, 2005 | 6.714 | 6.787 | 6.668 | 6.785 | 3,973,918 | +0.07(+1.06%) |
Sep 06, 2005 | 6.759 | 6.777 | 6.682 | 6.714 | 1,921,254 | -0.05(-0.69%) |
Sep 02, 2005 | 6.872 | 6.872 | 6.730 | 6.761 | 2,311,532 | -0.09(-1.24%) |