Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.805 | 5.922 | 5.752 | 5.752 | 1,202,888 | -0.04(-0.67%) |
Nov 29, 2005 | 5.754 | 5.799 | 5.731 | 5.791 | 595,339 | +0.06(+1.13%) |
Nov 28, 2005 | 5.703 | 5.761 | 5.685 | 5.727 | 732,288 | +0.01(+0.09%) |
Nov 25, 2005 | 5.772 | 5.772 | 5.712 | 5.722 | 126,340 | -0.03(-0.59%) |
Nov 23, 2005 | 5.678 | 5.786 | 5.675 | 5.755 | 753,779 | +0.07(+1.21%) |
Nov 22, 2005 | 5.632 | 5.710 | 5.624 | 5.687 | 775,290 | +0.05(+0.82%) |
Nov 21, 2005 | 5.580 | 5.660 | 5.572 | 5.640 | 869,132 | +0.06(+1.14%) |
Nov 18, 2005 | 5.525 | 5.598 | 5.511 | 5.577 | 745,216 | +0.07(+1.32%) |
Nov 17, 2005 | 5.509 | 5.521 | 5.482 | 5.504 | 982,142 | +0.02(+0.31%) |
Nov 16, 2005 | 5.463 | 5.492 | 5.460 | 5.487 | 887,111 | +0.02(+0.44%) |
Nov 15, 2005 | 5.453 | 5.503 | 5.417 | 5.463 | 1,060,642 | -0.03(-0.50%) |
Nov 14, 2005 | 5.482 | 5.509 | 5.450 | 5.490 | 670,379 | -0.00(-0.02%) |
Nov 11, 2005 | 5.519 | 5.554 | 5.476 | 5.491 | 922,903 | -0.05(-0.82%) |
Nov 10, 2005 | 5.486 | 5.557 | 5.405 | 5.537 | 809,326 | +0.05(+0.98%) |
Nov 09, 2005 | 5.501 | 5.545 | 5.471 | 5.483 | 755,853 | -0.01(-0.10%) |
Nov 08, 2005 | 5.492 | 5.530 | 5.412 | 5.488 | 961,398 | +0.01(+0.14%) |
Nov 07, 2005 | 5.384 | 5.506 | 5.373 | 5.481 | 1,214,131 | +0.12(+2.15%) |
Nov 04, 2005 | 5.295 | 5.455 | 5.285 | 5.366 | 1,560,151 | +0.07(+1.26%) |
Nov 03, 2005 | 5.372 | 5.424 | 5.282 | 5.299 | 2,048,830 | -0.04(-0.67%) |
Nov 02, 2005 | 5.322 | 5.431 | 5.272 | 5.335 | 1,335,150 | -0.07(-1.35%) |
Nov 01, 2005 | 5.492 | 5.571 | 5.393 | 5.408 | 918,259 | -0.08(-1.41%) |
Oct 31, 2005 | 5.449 | 5.523 | 5.442 | 5.485 | 753,651 | +0.05(+0.91%) |
Oct 28, 2005 | 5.383 | 5.453 | 5.374 | 5.435 | 806,059 | +0.09(+1.62%) |
Oct 27, 2005 | 5.408 | 5.447 | 5.330 | 5.349 | 628,916 | -0.08(-1.44%) |
Oct 26, 2005 | 5.504 | 5.532 | 5.387 | 5.427 | 666,971 | -0.06(-1.15%) |
Oct 25, 2005 | 5.486 | 5.532 | 5.453 | 5.490 | 680,230 | +0.01(+0.17%) |
Oct 24, 2005 | 5.384 | 5.487 | 5.367 | 5.481 | 988,485 | +0.12(+2.27%) |
Oct 21, 2005 | 5.257 | 5.399 | 5.248 | 5.359 | 817,203 | +0.12(+2.20%) |
Oct 20, 2005 | 5.329 | 5.426 | 5.186 | 5.244 | 1,794,479 | -0.07(-1.23%) |
Oct 19, 2005 | 5.292 | 5.332 | 5.241 | 5.310 | 2,096,679 | +0.01(+0.26%) |
Oct 18, 2005 | 5.436 | 5.436 | 5.291 | 5.296 | 951,495 | -0.15(-2.68%) |
Oct 17, 2005 | 5.458 | 5.458 | 5.413 | 5.442 | 512,299 | -0.00(-0.04%) |
Oct 14, 2005 | 5.458 | 5.510 | 5.384 | 5.444 | 997,157 | +0.03(+0.49%) |
Oct 13, 2005 | 5.289 | 5.438 | 5.255 | 5.417 | 1,192,980 | +0.13(+2.48%) |
Oct 12, 2005 | 5.385 | 5.444 | 5.251 | 5.286 | 1,622,334 | -0.11(-2.07%) |
Oct 11, 2005 | 5.464 | 5.519 | 5.387 | 5.398 | 993,394 | -0.05(-0.93%) |
Oct 10, 2005 | 5.418 | 5.449 | 5.409 | 5.449 | 539,083 | +0.05(+0.86%) |
Oct 07, 2005 | 5.399 | 5.413 | 5.334 | 5.403 | 502,818 | +0.02(+0.39%) |
Oct 06, 2005 | 5.334 | 5.450 | 5.326 | 5.382 | 503,319 | +0.06(+1.07%) |
Oct 05, 2005 | 5.389 | 5.423 | 5.309 | 5.324 | 949,360 | -0.06(-1.18%) |
Oct 04, 2005 | 5.336 | 5.467 | 5.317 | 5.388 | 660,704 | +0.07(+1.41%) |
Oct 03, 2005 | 5.319 | 5.404 | 5.293 | 5.313 | 942,667 | +0.02(+0.36%) |
Sep 30, 2005 | 5.240 | 5.341 | 5.240 | 5.294 | 733,590 | +0.04(+0.78%) |
Sep 29, 2005 | 5.254 | 5.272 | 5.200 | 5.253 | 460,810 | +0.03(+0.51%) |
Sep 28, 2005 | 5.229 | 5.276 | 5.214 | 5.226 | 743,247 | -0.02(-0.44%) |
Sep 27, 2005 | 5.229 | 5.276 | 5.202 | 5.250 | 508,891 | +0.01(+0.12%) |
Sep 26, 2005 | 5.134 | 5.245 | 5.124 | 5.243 | 786,764 | +0.13(+2.58%) |
Sep 23, 2005 | 5.111 | 5.134 | 5.003 | 5.111 | 540,077 | +0.10(+1.94%) |
Sep 22, 2005 | 5.014 | 5.039 | 4.859 | 5.014 | 1,580,062 | +0.03(+0.68%) |
Sep 21, 2005 | 5.095 | 5.123 | 4.980 | 4.980 | 1,006,630 | -0.13(-2.50%) |
Sep 20, 2005 | 5.097 | 5.130 | 5.070 | 5.108 | 986,521 | -0.01(-0.29%) |
Sep 19, 2005 | 5.128 | 5.153 | 5.096 | 5.123 | 756,473 | -0.02(-0.37%) |
Sep 16, 2005 | 5.129 | 5.168 | 5.129 | 5.142 | 1,513,183 | +0.01(+0.25%) |
Sep 15, 2005 | 5.103 | 5.149 | 5.103 | 5.129 | 487,882 | +0.02(+0.48%) |
Sep 14, 2005 | 5.159 | 5.173 | 5.079 | 5.105 | 1,166,878 | -0.06(-1.08%) |
Sep 13, 2005 | 5.128 | 5.167 | 5.096 | 5.161 | 854,012 | +0.02(+0.31%) |
Sep 12, 2005 | 5.176 | 5.215 | 5.136 | 5.145 | 1,237,960 | -0.04(-0.83%) |
Sep 09, 2005 | 5.186 | 5.235 | 5.145 | 5.188 | 650,777 | +0.00(+0.04%) |
Sep 08, 2005 | 5.186 | 5.218 | 5.139 | 5.186 | 1,064,491 | -0.02(-0.35%) |
Sep 07, 2005 | 5.163 | 5.220 | 5.114 | 5.204 | 613,934 | +0.06(+1.15%) |
Sep 06, 2005 | 4.986 | 5.146 | 4.986 | 5.145 | 825,416 | +0.14(+2.89%) |
Sep 02, 2005 | 4.971 | 5.026 | 4.939 | 5.000 | 1,079,511 | +0.04(+0.72%) |