Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.060 | 5.092 | 5.029 | 5.056 | 7,972,942 | -0.10(-2.00%) |
Nov 29, 2005 | 5.116 | 5.183 | 5.110 | 5.159 | 1,089,694 | +0.04(+0.83%) |
Nov 28, 2005 | 5.151 | 5.171 | 5.110 | 5.116 | 1,640,731 | -0.05(-1.02%) |
Nov 25, 2005 | 5.165 | 5.173 | 5.149 | 5.169 | 445,086 | +0.00(+0.08%) |
Nov 23, 2005 | 5.151 | 5.223 | 5.151 | 5.165 | 1,278,819 | -0.00(-0.08%) |
Nov 22, 2005 | 5.181 | 5.201 | 5.151 | 5.169 | 1,811,042 | -0.00(-0.08%) |
Nov 21, 2005 | 5.187 | 5.201 | 5.140 | 5.173 | 1,356,053 | +0.01(+0.23%) |
Nov 18, 2005 | 5.151 | 5.211 | 5.151 | 5.161 | 1,948,182 | +0.01(+0.20%) |
Nov 17, 2005 | 5.140 | 5.161 | 5.122 | 5.151 | 1,921,447 | +0.03(+0.55%) |
Nov 16, 2005 | 5.151 | 5.159 | 5.080 | 5.122 | 2,534,370 | -0.06(-1.21%) |
Nov 15, 2005 | 5.227 | 5.239 | 5.173 | 5.185 | 1,710,043 | -0.06(-1.12%) |
Nov 14, 2005 | 5.205 | 5.250 | 5.197 | 5.243 | 2,464,067 | +0.06(+1.21%) |
Nov 11, 2005 | 5.217 | 5.221 | 5.126 | 5.181 | 1,583,795 | -0.02(-0.35%) |
Nov 10, 2005 | 5.217 | 5.221 | 5.132 | 5.199 | 2,070,469 | -0.01(-0.19%) |
Nov 09, 2005 | 5.145 | 5.219 | 5.118 | 5.209 | 1,842,728 | +0.06(+1.26%) |
Nov 08, 2005 | 5.149 | 5.195 | 5.110 | 5.145 | 1,433,783 | -0.00(-0.04%) |
Nov 07, 2005 | 5.217 | 5.231 | 5.120 | 5.147 | 1,768,464 | -0.07(-1.35%) |
Nov 04, 2005 | 5.245 | 5.245 | 5.157 | 5.217 | 1,421,405 | -0.01(-0.27%) |
Nov 03, 2005 | 5.248 | 5.252 | 5.195 | 5.231 | 1,509,532 | +0.04(+0.86%) |
Nov 02, 2005 | 5.223 | 5.252 | 5.151 | 5.187 | 2,474,959 | -0.03(-0.66%) |
Nov 01, 2005 | 5.231 | 5.231 | 5.179 | 5.221 | 1,631,324 | -0.00(-0.04%) |
Oct 31, 2005 | 5.241 | 5.241 | 5.179 | 5.223 | 1,779,851 | +0.07(+1.41%) |
Oct 28, 2005 | 5.110 | 5.179 | 5.094 | 5.151 | 1,361,499 | +0.08(+1.59%) |
Oct 27, 2005 | 5.181 | 5.207 | 5.070 | 5.070 | 2,614,574 | -0.19(-3.54%) |
Oct 26, 2005 | 5.197 | 5.256 | 5.151 | 5.256 | 4,806,342 | +0.12(+2.32%) |
Oct 25, 2005 | 5.112 | 5.197 | 5.112 | 5.136 | 1,839,262 | +0.04(+0.71%) |
Oct 24, 2005 | 5.050 | 5.100 | 5.025 | 5.100 | 2,335,343 | +0.05(+1.04%) |
Oct 21, 2005 | 4.993 | 5.060 | 4.971 | 5.048 | 1,336,250 | +0.06(+1.26%) |
Oct 20, 2005 | 5.060 | 5.060 | 4.965 | 4.985 | 1,637,760 | -0.04(-0.88%) |
Oct 19, 2005 | 4.959 | 5.033 | 4.908 | 5.029 | 2,016,009 | +0.03(+0.57%) |
Oct 18, 2005 | 5.058 | 5.066 | 4.979 | 5.001 | 1,722,916 | -0.05(-0.92%) |
Oct 17, 2005 | 5.050 | 5.082 | 5.039 | 5.048 | 2,200,678 | +0.01(+0.24%) |
Oct 14, 2005 | 4.967 | 5.046 | 4.928 | 5.035 | 2,067,994 | +0.07(+1.34%) |
Oct 13, 2005 | 5.019 | 5.019 | 4.912 | 4.969 | 2,998,765 | -0.05(-1.01%) |
Oct 12, 2005 | 5.050 | 5.070 | 5.001 | 5.019 | 1,757,077 | -0.06(-1.19%) |
Oct 11, 2005 | 5.090 | 5.102 | 5.031 | 5.080 | 2,138,792 | +0.07(+1.41%) |
Oct 10, 2005 | 5.056 | 5.090 | 5.003 | 5.009 | 1,505,076 | -0.07(-1.31%) |
Oct 07, 2005 | 5.015 | 5.076 | 5.011 | 5.076 | 1,935,805 | +0.06(+1.17%) |
Oct 06, 2005 | 5.080 | 5.110 | 4.989 | 5.017 | 3,469,101 | -0.00(-0.08%) |
Oct 05, 2005 | 5.094 | 5.114 | 5.021 | 5.021 | 2,115,028 | -0.04(-0.84%) |
Oct 04, 2005 | 5.189 | 5.189 | 5.060 | 5.064 | 2,188,796 | -0.09(-1.76%) |
Oct 03, 2005 | 5.183 | 5.201 | 5.122 | 5.155 | 2,545,262 | +0.07(+1.35%) |
Sep 30, 2005 | 5.104 | 5.151 | 5.082 | 5.086 | 1,782,327 | -0.02(-0.40%) |
Sep 29, 2005 | 5.106 | 5.130 | 5.052 | 5.106 | 1,739,749 | +0.02(+0.40%) |
Sep 28, 2005 | 5.096 | 5.122 | 5.052 | 5.086 | 1,685,289 | +0.03(+0.52%) |
Sep 27, 2005 | 5.094 | 5.104 | 5.050 | 5.060 | 2,144,238 | -0.02(-0.32%) |
Sep 26, 2005 | 5.100 | 5.112 | 4.985 | 5.076 | 3,429,989 | +0.13(+2.66%) |
Sep 23, 2005 | 4.945 | 4.949 | 4.807 | 4.945 | 2,434,856 | +0.02(+0.49%) |
Sep 22, 2005 | 4.908 | 4.969 | 4.747 | 4.920 | 5,715,328 | -0.09(-1.77%) |
Sep 21, 2005 | 5.151 | 5.151 | 4.955 | 5.009 | 4,163,218 | -0.15(-2.97%) |
Sep 20, 2005 | 4.797 | 5.221 | 4.999 | 5.163 | 2,085,817 | -0.03(-0.54%) |
Sep 19, 2005 | 5.243 | 5.252 | 5.173 | 5.191 | 2,487,831 | -0.02(-0.39%) |
Sep 16, 2005 | 5.201 | 5.248 | 5.155 | 5.211 | 1,726,876 | +0.06(+1.10%) |
Sep 15, 2005 | 5.171 | 5.205 | 5.130 | 5.155 | 1,180,791 | -0.00(-0.08%) |
Sep 14, 2005 | 5.161 | 5.179 | 5.126 | 5.159 | 1,819,953 | +0.04(+0.75%) |
Sep 13, 2005 | 5.140 | 5.151 | 5.052 | 5.120 | 2,107,601 | +0.06(+1.20%) |
Sep 12, 2005 | 5.056 | 5.070 | 5.037 | 5.060 | 2,400,695 | +0.02(+0.32%) |
Sep 09, 2005 | 5.044 | 5.046 | 4.991 | 5.044 | 2,170,973 | +0.05(+1.01%) |
Sep 08, 2005 | 5.025 | 5.048 | 4.975 | 4.993 | 2,205,134 | +0.00(+0.08%) |
Sep 07, 2005 | 5.009 | 5.058 | 4.951 | 4.989 | 2,912,619 | -0.02(-0.36%) |
Sep 06, 2005 | 4.999 | 5.035 | 4.949 | 5.007 | 2,806,174 | +0.01(+0.24%) |
Sep 02, 2005 | 4.965 | 5.029 | 4.938 | 4.995 | 4,321,648 | +0.05(+0.98%) |