Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.034 | 6.055 | 5.737 | 5.949 | 1,214,265 | -0.11(-1.75%) |
Nov 29, 2005 | 6.135 | 6.252 | 6.014 | 6.055 | 495,962 | -0.13(-2.12%) |
Nov 28, 2005 | 6.070 | 6.257 | 6.070 | 6.186 | 759,233 | +0.09(+1.49%) |
Nov 25, 2005 | 6.181 | 6.262 | 5.964 | 6.095 | 614,211 | -0.12(-1.87%) |
Nov 23, 2005 | 6.231 | 6.423 | 6.110 | 6.211 | 908,870 | -0.07(-1.05%) |
Nov 22, 2005 | 6.428 | 6.459 | 6.065 | 6.277 | 2,781,598 | -0.49(-7.31%) |
Nov 21, 2005 | 6.651 | 6.777 | 6.514 | 6.772 | 657,704 | +0.24(+3.63%) |
Nov 18, 2005 | 6.615 | 6.822 | 6.514 | 6.534 | 543,307 | -0.08(-1.15%) |
Nov 17, 2005 | 6.711 | 6.730 | 6.489 | 6.610 | 600,658 | -0.08(-1.21%) |
Nov 16, 2005 | 6.842 | 6.913 | 6.615 | 6.691 | 613,902 | -0.02(-0.23%) |
Nov 15, 2005 | 6.948 | 6.984 | 6.615 | 6.706 | 869,323 | -0.24(-3.42%) |
Nov 14, 2005 | 6.615 | 6.964 | 6.469 | 6.943 | 1,594,478 | +0.38(+5.77%) |
Nov 11, 2005 | 6.630 | 6.736 | 6.514 | 6.565 | 690,020 | -0.02(-0.23%) |
Nov 10, 2005 | 6.413 | 6.615 | 6.267 | 6.580 | 690,959 | +0.16(+2.44%) |
Nov 09, 2005 | 6.807 | 6.807 | 6.312 | 6.423 | 1,325,088 | -0.39(-5.78%) |
Nov 08, 2005 | 6.615 | 6.827 | 6.514 | 6.817 | 861,689 | +0.20(+3.05%) |
Nov 07, 2005 | 7.049 | 7.070 | 6.373 | 6.615 | 2,436,258 | -0.45(-6.36%) |
Nov 04, 2005 | 6.812 | 7.070 | 6.691 | 7.065 | 1,540,048 | +0.33(+4.87%) |
Nov 03, 2005 | 6.438 | 6.822 | 6.423 | 6.736 | 2,389,864 | +0.33(+5.20%) |
Nov 02, 2005 | 6.363 | 6.469 | 6.221 | 6.403 | 1,302,228 | +0.04(+0.56%) |
Nov 01, 2005 | 5.630 | 6.408 | 5.595 | 6.368 | 3,692,892 | +0.76(+13.50%) |
Oct 31, 2005 | 5.388 | 5.681 | 5.353 | 5.610 | 633,196 | +0.22(+4.03%) |
Oct 28, 2005 | 5.479 | 5.479 | 5.176 | 5.393 | 831,304 | -0.12(-2.11%) |
Oct 27, 2005 | 5.630 | 5.747 | 5.454 | 5.509 | 519,246 | -0.15(-2.59%) |
Oct 26, 2005 | 5.848 | 5.848 | 5.651 | 5.656 | 645,084 | -0.19(-3.28%) |
Oct 25, 2005 | 5.726 | 5.898 | 5.560 | 5.848 | 1,039,018 | +0.18(+3.21%) |
Oct 24, 2005 | 5.474 | 5.686 | 5.353 | 5.666 | 2,395,585 | +0.59(+11.64%) |
Oct 21, 2005 | 5.166 | 5.292 | 5.075 | 5.075 | 716,661 | -0.16(-2.99%) |
Oct 20, 2005 | 5.136 | 5.257 | 5.136 | 5.232 | 502,556 | +0.10(+1.87%) |
Oct 19, 2005 | 5.014 | 5.171 | 4.898 | 5.136 | 504,323 | +0.08(+1.50%) |
Oct 18, 2005 | 5.201 | 5.252 | 5.030 | 5.060 | 415,293 | -0.15(-2.81%) |
Oct 17, 2005 | 5.060 | 5.227 | 5.004 | 5.206 | 390,641 | +0.18(+3.62%) |
Oct 14, 2005 | 5.030 | 5.050 | 4.833 | 5.025 | 560,783 | +0.02(+0.30%) |
Oct 13, 2005 | 4.929 | 5.050 | 4.696 | 5.009 | 1,083,236 | +0.05(+0.92%) |
Oct 12, 2005 | 5.201 | 5.353 | 4.878 | 4.964 | 891,201 | -0.28(-5.30%) |
Oct 11, 2005 | 5.252 | 5.393 | 5.201 | 5.242 | 303,690 | -0.04(-0.76%) |
Oct 10, 2005 | 5.211 | 5.328 | 5.211 | 5.282 | 232,097 | +0.04(+0.77%) |
Oct 07, 2005 | 5.201 | 5.403 | 5.126 | 5.242 | 489,342 | +0.05(+0.97%) |
Oct 06, 2005 | 5.429 | 5.429 | 5.116 | 5.191 | 579,990 | -0.26(-4.81%) |
Oct 05, 2005 | 5.555 | 5.570 | 5.353 | 5.454 | 490,770 | -0.08(-1.46%) |
Oct 04, 2005 | 5.418 | 5.630 | 5.388 | 5.535 | 716,718 | +0.18(+3.30%) |
Oct 03, 2005 | 5.176 | 5.449 | 5.161 | 5.358 | 589,521 | +0.13(+2.41%) |
Sep 30, 2005 | 5.100 | 5.328 | 5.100 | 5.232 | 771,755 | +0.09(+1.67%) |
Sep 29, 2005 | 5.272 | 5.277 | 5.065 | 5.146 | 1,023,019 | -0.16(-3.04%) |
Sep 28, 2005 | 5.504 | 5.550 | 5.257 | 5.307 | 887,203 | -0.25(-4.45%) |
Sep 27, 2005 | 5.590 | 5.681 | 5.429 | 5.555 | 950,060 | -0.10(-1.79%) |
Sep 26, 2005 | 5.575 | 5.676 | 5.565 | 5.656 | 677,784 | +0.16(+2.94%) |
Sep 23, 2005 | 5.494 | 5.605 | 5.302 | 5.494 | 634,154 | +0.09(+1.68%) |
Sep 22, 2005 | 5.403 | 5.524 | 5.050 | 5.403 | 1,496,563 | +0.18(+3.38%) |
Sep 21, 2005 | 5.731 | 5.786 | 5.176 | 5.227 | 1,900,306 | -0.46(-8.16%) |
Sep 20, 2005 | 5.908 | 6.087 | 5.620 | 5.691 | 1,344,701 | -0.19(-3.18%) |
Sep 19, 2005 | 5.752 | 5.883 | 5.681 | 5.878 | 703,460 | +0.21(+3.74%) |
Sep 16, 2005 | 5.651 | 5.762 | 5.504 | 5.666 | 491,974 | +0.03(+0.45%) |
Sep 15, 2005 | 5.898 | 5.898 | 5.504 | 5.641 | 731,111 | -0.16(-2.70%) |
Sep 14, 2005 | 5.802 | 5.933 | 5.762 | 5.797 | 578,243 | +0.00(+0.00%) |
Sep 13, 2005 | 5.918 | 5.933 | 5.747 | 5.797 | 654,741 | -0.06(-1.03%) |
Sep 12, 2005 | 5.726 | 5.908 | 5.726 | 5.858 | 1,356,040 | +0.21(+3.76%) |
Sep 09, 2005 | 5.706 | 5.747 | 5.560 | 5.646 | 766,851 | +0.01(+0.09%) |
Sep 08, 2005 | 5.590 | 5.681 | 5.454 | 5.641 | 1,400,478 | +0.08(+1.36%) |
Sep 07, 2005 | 5.550 | 5.908 | 5.514 | 5.565 | 2,720,459 | +0.07(+1.19%) |
Sep 06, 2005 | 5.297 | 5.529 | 5.257 | 5.499 | 1,816,383 | +0.22(+4.21%) |
Sep 02, 2005 | 5.302 | 5.302 | 5.201 | 5.277 | 468,224 | +0.01(+0.10%) |