Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.058 | 6.091 | 6.016 | 6.049 | 1,680,948 | +0.01(+0.21%) |
Nov 29, 2005 | 6.032 | 6.074 | 6.020 | 6.037 | 1,456,472 | +0.02(+0.31%) |
Nov 28, 2005 | 6.135 | 6.137 | 6.018 | 6.018 | 1,028,967 | -0.13(-2.12%) |
Nov 25, 2005 | 6.074 | 6.162 | 6.037 | 6.148 | 568,577 | +0.07(+1.21%) |
Nov 23, 2005 | 6.039 | 6.095 | 6.034 | 6.074 | 1,099,979 | -0.04(-0.62%) |
Nov 22, 2005 | 6.041 | 6.141 | 6.009 | 6.112 | 2,736,128 | +0.06(+1.04%) |
Nov 21, 2005 | 6.068 | 6.074 | 5.982 | 6.049 | 1,700,965 | -0.02(-0.31%) |
Nov 18, 2005 | 6.131 | 6.131 | 6.037 | 6.068 | 1,517,476 | -0.01(-0.10%) |
Nov 17, 2005 | 5.932 | 6.087 | 5.898 | 6.074 | 1,551,314 | +0.17(+2.92%) |
Nov 16, 2005 | 5.982 | 5.986 | 5.881 | 5.902 | 738,721 | -0.06(-1.06%) |
Nov 15, 2005 | 5.997 | 6.055 | 5.932 | 5.965 | 1,669,986 | -0.03(-0.56%) |
Nov 14, 2005 | 6.064 | 6.083 | 5.974 | 5.999 | 620,049 | -0.05(-0.90%) |
Nov 11, 2005 | 6.024 | 6.087 | 6.007 | 6.053 | 1,527,961 | +0.03(+0.49%) |
Nov 10, 2005 | 5.883 | 6.032 | 5.812 | 6.024 | 1,385,936 | +0.13(+2.17%) |
Nov 09, 2005 | 5.764 | 5.967 | 5.762 | 5.896 | 2,035,534 | +0.13(+2.29%) |
Nov 08, 2005 | 5.770 | 5.808 | 5.726 | 5.764 | 1,028,014 | -0.04(-0.65%) |
Nov 07, 2005 | 5.787 | 5.854 | 5.768 | 5.802 | 1,323,979 | +0.01(+0.25%) |
Nov 04, 2005 | 5.802 | 5.812 | 5.699 | 5.787 | 2,381,542 | -0.03(-0.51%) |
Nov 03, 2005 | 5.873 | 5.951 | 5.762 | 5.816 | 1,814,871 | -0.03(-0.43%) |
Nov 02, 2005 | 5.779 | 5.841 | 5.688 | 5.841 | 1,698,582 | +0.05(+0.80%) |
Nov 01, 2005 | 5.854 | 5.867 | 5.724 | 5.795 | 1,198,634 | -0.12(-2.09%) |
Oct 31, 2005 | 5.896 | 5.961 | 5.877 | 5.919 | 1,263,928 | +0.04(+0.61%) |
Oct 28, 2005 | 5.808 | 5.906 | 5.808 | 5.883 | 2,426,818 | +0.10(+1.78%) |
Oct 27, 2005 | 5.806 | 5.839 | 5.772 | 5.781 | 1,293,000 | -0.05(-0.83%) |
Oct 26, 2005 | 5.875 | 5.904 | 5.789 | 5.829 | 1,748,148 | -0.09(-1.45%) |
Oct 25, 2005 | 5.921 | 5.978 | 5.875 | 5.915 | 1,562,276 | -0.01(-0.11%) |
Oct 24, 2005 | 5.823 | 5.930 | 5.823 | 5.921 | 1,533,204 | +0.13(+2.25%) |
Oct 21, 2005 | 5.724 | 5.841 | 5.711 | 5.791 | 1,441,698 | +0.08(+1.47%) |
Oct 20, 2005 | 5.820 | 5.837 | 5.671 | 5.707 | 1,460,761 | -0.12(-2.09%) |
Oct 19, 2005 | 5.684 | 5.831 | 5.606 | 5.829 | 2,191,381 | +0.12(+2.09%) |
Oct 18, 2005 | 5.779 | 5.791 | 5.705 | 5.709 | 1,407,859 | -0.07(-1.13%) |
Oct 17, 2005 | 5.770 | 5.802 | 5.695 | 5.774 | 1,043,265 | +0.02(+0.36%) |
Oct 14, 2005 | 5.812 | 5.854 | 5.636 | 5.753 | 5,800,153 | +0.00(+0.07%) |
Oct 13, 2005 | 5.665 | 5.779 | 5.646 | 5.749 | 1,636,148 | +0.05(+0.92%) |
Oct 12, 2005 | 5.770 | 5.783 | 5.632 | 5.697 | 1,912,096 | -0.05(-0.88%) |
Oct 11, 2005 | 5.818 | 5.869 | 5.734 | 5.747 | 1,800,097 | -0.06(-1.05%) |
Oct 10, 2005 | 6.060 | 6.060 | 5.774 | 5.808 | 1,422,634 | -0.05(-0.90%) |
Oct 07, 2005 | 6.030 | 6.039 | 5.833 | 5.860 | 1,476,489 | -0.16(-2.62%) |
Oct 06, 2005 | 5.963 | 6.076 | 5.917 | 6.018 | 2,455,890 | +0.06(+0.99%) |
Oct 05, 2005 | 6.076 | 6.079 | 5.959 | 5.959 | 1,599,927 | -0.10(-1.73%) |
Oct 04, 2005 | 6.240 | 6.253 | 6.064 | 6.064 | 1,306,345 | -0.18(-2.82%) |
Oct 03, 2005 | 6.215 | 6.276 | 6.131 | 6.240 | 1,968,334 | +0.05(+0.78%) |
Sep 30, 2005 | 6.123 | 6.221 | 6.123 | 6.192 | 2,433,491 | +0.08(+1.27%) |
Sep 29, 2005 | 6.118 | 6.150 | 6.058 | 6.114 | 2,851,464 | +0.00(+0.07%) |
Sep 28, 2005 | 6.192 | 6.213 | 6.074 | 6.110 | 1,385,936 | -0.08(-1.32%) |
Sep 27, 2005 | 6.186 | 6.217 | 6.127 | 6.192 | 1,370,208 | +0.00(+0.00%) |
Sep 26, 2005 | 6.194 | 6.236 | 6.167 | 6.192 | 867,401 | +0.03(+0.44%) |
Sep 23, 2005 | 6.165 | 6.207 | 6.108 | 6.165 | 690,585 | -0.02(-0.31%) |
Sep 22, 2005 | 6.125 | 6.213 | 5.988 | 6.183 | 893,137 | +0.05(+0.82%) |
Sep 21, 2005 | 6.253 | 6.259 | 6.127 | 6.133 | 963,673 | -0.13(-2.11%) |
Sep 20, 2005 | 6.326 | 6.383 | 6.263 | 6.265 | 842,618 | -0.05(-0.73%) |
Sep 19, 2005 | 6.362 | 6.376 | 6.307 | 6.311 | 754,925 | -0.06(-0.95%) |
Sep 16, 2005 | 6.385 | 6.395 | 6.349 | 6.372 | 2,979,191 | +0.00(+0.00%) |
Sep 15, 2005 | 6.368 | 6.418 | 6.341 | 6.372 | 806,874 | +0.01(+0.23%) |
Sep 14, 2005 | 6.393 | 6.425 | 6.343 | 6.358 | 769,223 | -0.01(-0.23%) |
Sep 13, 2005 | 6.408 | 6.423 | 6.368 | 6.372 | 1,486,974 | -0.06(-0.88%) |
Sep 12, 2005 | 6.471 | 6.488 | 6.423 | 6.429 | 2,114,649 | -0.05(-0.75%) |
Sep 09, 2005 | 6.488 | 6.513 | 6.463 | 6.477 | 1,417,868 | -0.00(-0.03%) |
Sep 08, 2005 | 6.450 | 6.553 | 6.450 | 6.479 | 869,784 | -0.01(-0.23%) |
Sep 07, 2005 | 6.549 | 6.557 | 6.463 | 6.494 | 1,576,574 | -0.07(-1.09%) |
Sep 06, 2005 | 6.410 | 6.570 | 6.410 | 6.565 | 1,699,059 | +0.16(+2.42%) |
Sep 02, 2005 | 6.498 | 6.523 | 6.389 | 6.410 | 1,131,435 | -0.06(-0.94%) |