Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.585 | 5.632 | 5.564 | 5.570 | 118,747 | -0.02(-0.37%) |
Nov 29, 2005 | 5.484 | 5.602 | 5.439 | 5.591 | 106,940 | +0.12(+2.22%) |
Nov 28, 2005 | 5.481 | 5.484 | 5.466 | 5.469 | 51,952 | -0.01(-0.16%) |
Nov 25, 2005 | 5.469 | 5.481 | 5.436 | 5.478 | 11,132 | +0.04(+0.82%) |
Nov 23, 2005 | 5.425 | 5.469 | 5.410 | 5.434 | 33,735 | +0.02(+0.38%) |
Nov 22, 2005 | 5.371 | 5.454 | 5.359 | 5.413 | 57,687 | +0.02(+0.33%) |
Nov 21, 2005 | 5.431 | 5.431 | 5.342 | 5.395 | 51,614 | -0.01(-0.11%) |
Nov 18, 2005 | 5.380 | 5.416 | 5.362 | 5.401 | 45,542 | +0.00(+0.00%) |
Nov 17, 2005 | 5.345 | 5.419 | 5.339 | 5.401 | 127,856 | +0.01(+0.11%) |
Nov 16, 2005 | 5.428 | 5.428 | 5.392 | 5.395 | 80,964 | -0.01(-0.16%) |
Nov 15, 2005 | 5.514 | 5.508 | 5.404 | 5.404 | 95,470 | -0.07(-1.30%) |
Nov 14, 2005 | 5.505 | 5.558 | 5.472 | 5.475 | 62,747 | -0.05(-0.91%) |
Nov 11, 2005 | 5.561 | 5.608 | 5.525 | 5.525 | 26,650 | -0.03(-0.59%) |
Nov 10, 2005 | 5.496 | 5.558 | 5.454 | 5.558 | 34,072 | +0.05(+0.86%) |
Nov 09, 2005 | 5.466 | 5.537 | 5.454 | 5.511 | 81,301 | +0.01(+0.27%) |
Nov 08, 2005 | 5.460 | 5.496 | 5.460 | 5.496 | 66,458 | -0.04(-0.64%) |
Nov 07, 2005 | 5.499 | 5.555 | 5.499 | 5.531 | 33,060 | +0.01(+0.11%) |
Nov 04, 2005 | 5.608 | 5.608 | 5.525 | 5.525 | 22,939 | -0.09(-1.53%) |
Nov 03, 2005 | 5.602 | 5.626 | 5.543 | 5.611 | 42,168 | +0.02(+0.37%) |
Nov 02, 2005 | 5.600 | 5.608 | 5.573 | 5.591 | 29,686 | +0.01(+0.21%) |
Nov 01, 2005 | 5.659 | 5.662 | 5.576 | 5.579 | 43,855 | -0.06(-1.05%) |
Oct 31, 2005 | 5.629 | 5.662 | 5.629 | 5.638 | 27,325 | +0.02(+0.42%) |
Oct 28, 2005 | 5.602 | 5.632 | 5.573 | 5.614 | 41,831 | +0.03(+0.58%) |
Oct 27, 2005 | 5.561 | 5.611 | 5.558 | 5.582 | 32,723 | -0.00(-0.05%) |
Oct 26, 2005 | 5.644 | 5.644 | 5.582 | 5.585 | 52,289 | -0.03(-0.53%) |
Oct 25, 2005 | 5.605 | 5.632 | 5.582 | 5.614 | 46,217 | +0.01(+0.26%) |
Oct 24, 2005 | 5.579 | 5.659 | 5.570 | 5.600 | 60,048 | +0.07(+1.18%) |
Oct 21, 2005 | 5.632 | 5.632 | 5.454 | 5.534 | 97,494 | -0.13(-2.25%) |
Oct 20, 2005 | 5.632 | 5.677 | 5.540 | 5.662 | 59,711 | +0.00(+0.00%) |
Oct 19, 2005 | 5.733 | 5.771 | 5.617 | 5.662 | 68,819 | -0.09(-1.65%) |
Oct 18, 2005 | 5.736 | 5.807 | 5.733 | 5.757 | 22,939 | -0.01(-0.15%) |
Oct 17, 2005 | 5.798 | 5.810 | 5.712 | 5.766 | 44,530 | -0.04(-0.66%) |
Oct 14, 2005 | 5.694 | 5.804 | 5.635 | 5.804 | 57,349 | +0.17(+3.00%) |
Oct 13, 2005 | 5.662 | 5.662 | 5.605 | 5.635 | 37,783 | -0.04(-0.73%) |
Oct 12, 2005 | 5.789 | 5.834 | 5.671 | 5.677 | 39,807 | -0.10(-1.74%) |
Oct 11, 2005 | 5.851 | 5.851 | 5.777 | 5.777 | 18,216 | -0.07(-1.17%) |
Oct 10, 2005 | 5.819 | 5.875 | 5.801 | 5.846 | 13,156 | -0.00(-0.05%) |
Oct 07, 2005 | 5.754 | 5.860 | 5.754 | 5.849 | 23,614 | +0.07(+1.18%) |
Oct 06, 2005 | 5.840 | 5.884 | 5.780 | 5.780 | 56,000 | -0.09(-1.52%) |
Oct 05, 2005 | 5.914 | 5.940 | 5.869 | 5.869 | 20,578 | -0.01(-0.25%) |
Oct 04, 2005 | 5.884 | 5.940 | 5.863 | 5.884 | 20,241 | -0.04(-0.75%) |
Oct 03, 2005 | 5.929 | 5.943 | 5.869 | 5.929 | 46,217 | +0.03(+0.50%) |
Sep 30, 2005 | 5.881 | 5.940 | 5.840 | 5.899 | 52,626 | +0.03(+0.51%) |
Sep 29, 2005 | 5.914 | 5.929 | 5.825 | 5.869 | 27,662 | +0.00(+0.00%) |
Sep 28, 2005 | 5.786 | 5.899 | 5.783 | 5.869 | 28,337 | +0.05(+0.81%) |
Sep 27, 2005 | 5.822 | 5.822 | 5.789 | 5.822 | 19,903 | +0.00(+0.00%) |
Sep 26, 2005 | 5.766 | 5.825 | 5.760 | 5.822 | 12,819 | +0.03(+0.46%) |
Sep 23, 2005 | 5.795 | 5.825 | 5.721 | 5.795 | 20,241 | +0.01(+0.26%) |
Sep 22, 2005 | 5.780 | 5.834 | 5.751 | 5.780 | 42,506 | -0.00(-0.05%) |
Sep 21, 2005 | 5.831 | 5.863 | 5.780 | 5.783 | 34,072 | -0.13(-2.21%) |
Sep 20, 2005 | 5.923 | 5.926 | 5.869 | 5.914 | 37,783 | +0.02(+0.35%) |
Sep 19, 2005 | 5.860 | 5.899 | 5.837 | 5.893 | 18,216 | -0.02(-0.40%) |
Sep 16, 2005 | 5.899 | 5.917 | 5.884 | 5.917 | 11,132 | +0.00(+0.00%) |
Sep 15, 2005 | 5.926 | 5.926 | 5.878 | 5.917 | 25,301 | +0.00(+0.05%) |
Sep 14, 2005 | 5.872 | 5.914 | 5.860 | 5.914 | 29,686 | +0.03(+0.45%) |
Sep 13, 2005 | 5.863 | 5.920 | 5.863 | 5.887 | 22,939 | -0.04(-0.65%) |
Sep 12, 2005 | 5.872 | 5.926 | 5.872 | 5.926 | 27,325 | +0.05(+0.86%) |
Sep 09, 2005 | 5.917 | 5.946 | 5.869 | 5.875 | 27,662 | -0.01(-0.20%) |
Sep 08, 2005 | 5.920 | 5.940 | 5.869 | 5.887 | 25,301 | -0.03(-0.45%) |
Sep 07, 2005 | 5.985 | 6.000 | 5.899 | 5.914 | 57,012 | -0.10(-1.68%) |
Sep 06, 2005 | 6.032 | 6.039 | 5.973 | 6.015 | 31,710 | +0.03(+0.45%) |
Sep 02, 2005 | 5.958 | 5.988 | 5.917 | 5.988 | 26,988 | +0.07(+1.25%) |