Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.678 | 5.779 | 5.651 | 5.701 | 417,093 | +0.05(+0.88%) |
Nov 29, 2005 | 5.719 | 5.804 | 5.639 | 5.651 | 79,220 | -0.04(-0.71%) |
Nov 28, 2005 | 5.705 | 5.719 | 5.613 | 5.692 | 294,122 | -0.10(-1.69%) |
Nov 25, 2005 | 5.898 | 5.898 | 5.764 | 5.789 | 43,337 | -0.06(-1.05%) |
Nov 23, 2005 | 5.838 | 5.896 | 5.773 | 5.851 | 107,421 | +0.03(+0.47%) |
Nov 22, 2005 | 5.655 | 5.848 | 5.643 | 5.824 | 175,152 | +0.17(+3.04%) |
Nov 21, 2005 | 5.568 | 5.652 | 5.568 | 5.652 | 180,814 | +0.07(+1.21%) |
Nov 18, 2005 | 5.671 | 5.671 | 5.570 | 5.585 | 78,296 | -0.00(-0.08%) |
Nov 17, 2005 | 5.430 | 5.690 | 5.430 | 5.589 | 273,616 | +0.10(+1.87%) |
Nov 16, 2005 | 5.458 | 5.511 | 5.449 | 5.487 | 105,294 | +0.02(+0.33%) |
Nov 15, 2005 | 5.482 | 5.606 | 5.421 | 5.469 | 163,484 | +0.02(+0.44%) |
Nov 14, 2005 | 5.517 | 5.551 | 5.389 | 5.445 | 224,783 | -0.02(-0.33%) |
Nov 11, 2005 | 5.418 | 5.508 | 5.379 | 5.463 | 145,915 | +0.06(+1.14%) |
Nov 10, 2005 | 5.305 | 5.401 | 5.254 | 5.401 | 168,162 | +0.13(+2.51%) |
Nov 09, 2005 | 5.184 | 5.397 | 5.177 | 5.269 | 329,965 | +0.17(+3.27%) |
Nov 08, 2005 | 4.938 | 5.165 | 4.938 | 5.102 | 230,777 | +0.12(+2.39%) |
Nov 07, 2005 | 4.867 | 5.011 | 4.867 | 4.983 | 166,188 | +0.04(+0.85%) |
Nov 04, 2005 | 4.831 | 4.941 | 4.778 | 4.941 | 165,471 | +0.17(+3.56%) |
Nov 03, 2005 | 4.822 | 4.850 | 4.737 | 4.771 | 307,186 | -0.02(-0.31%) |
Nov 02, 2005 | 4.861 | 4.861 | 4.742 | 4.786 | 310,489 | -0.05(-0.93%) |
Nov 01, 2005 | 4.816 | 4.841 | 4.763 | 4.831 | 100,915 | -0.00(-0.03%) |
Oct 31, 2005 | 4.721 | 4.921 | 4.721 | 4.832 | 182,820 | +0.06(+1.33%) |
Oct 28, 2005 | 4.742 | 4.834 | 4.676 | 4.769 | 203,732 | +0.04(+0.80%) |
Oct 27, 2005 | 4.802 | 4.844 | 4.731 | 4.731 | 89,420 | -0.11(-2.36%) |
Oct 26, 2005 | 4.891 | 4.966 | 4.793 | 4.846 | 297,325 | -0.07(-1.50%) |
Oct 25, 2005 | 5.110 | 5.138 | 4.885 | 4.920 | 148,094 | -0.20(-3.99%) |
Oct 24, 2005 | 5.132 | 5.171 | 5.041 | 5.124 | 134,592 | -0.00(-0.03%) |
Oct 21, 2005 | 5.023 | 5.138 | 5.023 | 5.126 | 157,404 | +0.11(+2.28%) |
Oct 20, 2005 | 4.995 | 5.070 | 4.974 | 5.011 | 168,222 | -0.03(-0.57%) |
Oct 19, 2005 | 5.020 | 5.040 | 4.891 | 5.040 | 272,367 | +0.06(+1.15%) |
Oct 18, 2005 | 5.041 | 5.108 | 4.968 | 4.983 | 174,182 | -0.11(-2.07%) |
Oct 17, 2005 | 5.094 | 5.198 | 4.971 | 5.088 | 188,694 | -0.05(-0.88%) |
Oct 14, 2005 | 5.148 | 5.168 | 5.043 | 5.133 | 72,296 | +0.01(+0.21%) |
Oct 13, 2005 | 5.084 | 5.174 | 5.035 | 5.123 | 126,970 | +0.05(+0.89%) |
Oct 12, 2005 | 4.968 | 5.093 | 4.939 | 5.078 | 347,760 | +0.11(+2.24%) |
Oct 11, 2005 | 5.172 | 5.178 | 4.944 | 4.966 | 96,350 | -0.16(-3.08%) |
Oct 10, 2005 | 5.165 | 5.288 | 5.124 | 5.124 | 107,314 | -0.07(-1.36%) |
Oct 07, 2005 | 5.227 | 5.272 | 5.192 | 5.195 | 26,851 | +0.03(+0.49%) |
Oct 06, 2005 | 5.162 | 5.281 | 5.160 | 5.169 | 100,676 | +0.01(+0.20%) |
Oct 05, 2005 | 5.382 | 5.400 | 5.148 | 5.159 | 114,704 | -0.22(-4.11%) |
Oct 04, 2005 | 5.388 | 5.410 | 5.347 | 5.380 | 112,630 | +0.00(+0.08%) |
Oct 03, 2005 | 5.306 | 5.392 | 5.306 | 5.376 | 96,477 | +0.06(+1.13%) |
Sep 30, 2005 | 5.339 | 5.339 | 5.276 | 5.315 | 37,836 | +0.00(+0.08%) |
Sep 29, 2005 | 5.365 | 5.365 | 5.237 | 5.311 | 221,454 | -0.00(-0.08%) |
Sep 28, 2005 | 5.267 | 5.339 | 5.263 | 5.315 | 103,839 | +0.08(+1.61%) |
Sep 27, 2005 | 5.305 | 5.314 | 5.184 | 5.231 | 140,572 | -0.07(-1.39%) |
Sep 26, 2005 | 5.141 | 5.305 | 5.123 | 5.305 | 185,864 | +0.24(+4.75%) |
Sep 23, 2005 | 5.064 | 5.159 | 4.953 | 5.064 | 235,189 | -0.05(-1.00%) |
Sep 22, 2005 | 5.115 | 5.303 | 5.109 | 5.115 | 240,099 | -0.03(-0.53%) |
Sep 21, 2005 | 5.475 | 5.475 | 5.136 | 5.142 | 222,351 | -0.29(-5.35%) |
Sep 20, 2005 | 5.654 | 5.720 | 5.419 | 5.433 | 260,778 | -0.21(-3.68%) |
Sep 19, 2005 | 5.609 | 5.734 | 5.609 | 5.640 | 57,531 | +0.02(+0.27%) |
Sep 16, 2005 | 5.556 | 5.625 | 5.537 | 5.625 | 283,736 | +0.12(+2.19%) |
Sep 15, 2005 | 5.589 | 5.613 | 5.496 | 5.505 | 112,252 | -0.09(-1.53%) |
Sep 14, 2005 | 5.643 | 5.651 | 5.506 | 5.591 | 301,013 | -0.08(-1.33%) |
Sep 13, 2005 | 5.726 | 5.734 | 5.628 | 5.666 | 73,877 | -0.07(-1.18%) |
Sep 12, 2005 | 5.719 | 5.753 | 5.719 | 5.734 | 96,762 | +0.02(+0.26%) |
Sep 09, 2005 | 5.684 | 5.749 | 5.684 | 5.719 | 177,704 | +0.05(+0.88%) |
Sep 08, 2005 | 5.789 | 5.789 | 5.669 | 5.669 | 167,085 | -0.15(-2.64%) |
Sep 07, 2005 | 5.874 | 5.892 | 5.786 | 5.823 | 177,066 | -0.08(-1.35%) |
Sep 06, 2005 | 5.779 | 5.997 | 5.779 | 5.902 | 231,089 | +0.11(+1.82%) |
Sep 02, 2005 | 5.916 | 5.947 | 5.794 | 5.797 | 92,862 | -0.19(-3.24%) |