Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.253 | 5.270 | 5.152 | 5.159 | 4,080,671 | -0.07(-1.37%) |
Nov 29, 2005 | 5.248 | 5.272 | 5.224 | 5.231 | 2,846,746 | +0.01(+0.23%) |
Nov 28, 2005 | 5.265 | 5.272 | 5.212 | 5.219 | 2,863,021 | -0.05(-0.86%) |
Nov 25, 2005 | 5.231 | 5.267 | 5.224 | 5.265 | 1,010,674 | +0.05(+0.87%) |
Nov 23, 2005 | 5.200 | 5.255 | 5.176 | 5.219 | 2,709,458 | +0.00(+0.00%) |
Nov 22, 2005 | 5.188 | 5.229 | 5.152 | 5.219 | 3,317,866 | +0.03(+0.60%) |
Nov 21, 2005 | 5.181 | 5.200 | 5.148 | 5.188 | 6,491,768 | +0.02(+0.42%) |
Nov 18, 2005 | 5.191 | 5.217 | 5.119 | 5.167 | 5,811,586 | +0.02(+0.37%) |
Nov 17, 2005 | 5.176 | 5.229 | 5.148 | 5.148 | 6,016,893 | -0.01(-0.14%) |
Nov 16, 2005 | 5.159 | 5.195 | 5.140 | 5.155 | 3,106,718 | +0.00(+0.05%) |
Nov 15, 2005 | 5.162 | 5.195 | 5.124 | 5.152 | 5,772,778 | -0.01(-0.19%) |
Nov 14, 2005 | 5.219 | 5.231 | 5.140 | 5.162 | 5,060,048 | -0.07(-1.37%) |
Nov 11, 2005 | 5.260 | 5.265 | 5.200 | 5.234 | 2,522,513 | -0.05(-0.86%) |
Nov 10, 2005 | 5.287 | 5.298 | 5.152 | 5.279 | 5,842,466 | +0.01(+0.18%) |
Nov 09, 2005 | 5.234 | 5.325 | 5.234 | 5.270 | 5,738,978 | +0.06(+1.06%) |
Nov 08, 2005 | 5.207 | 5.243 | 5.150 | 5.215 | 5,880,856 | -0.06(-1.05%) |
Nov 07, 2005 | 5.397 | 5.428 | 5.241 | 5.270 | 6,462,557 | -0.13(-2.35%) |
Nov 04, 2005 | 5.452 | 5.454 | 5.212 | 5.397 | 9,304,714 | -0.14(-2.47%) |
Nov 03, 2005 | 5.591 | 5.648 | 5.529 | 5.533 | 4,559,719 | -0.07(-1.24%) |
Nov 02, 2005 | 5.564 | 5.608 | 5.507 | 5.603 | 3,200,190 | +0.03(+0.60%) |
Nov 01, 2005 | 5.656 | 5.658 | 5.529 | 5.569 | 5,514,894 | -0.10(-1.73%) |
Oct 31, 2005 | 5.567 | 5.687 | 5.567 | 5.668 | 5,792,808 | +0.10(+1.81%) |
Oct 28, 2005 | 5.476 | 5.572 | 5.476 | 5.567 | 4,470,001 | +0.13(+2.33%) |
Oct 27, 2005 | 5.473 | 5.517 | 5.416 | 5.440 | 5,306,249 | -0.08(-1.48%) |
Oct 26, 2005 | 5.526 | 5.567 | 5.452 | 5.521 | 6,089,084 | -0.03(-0.52%) |
Oct 25, 2005 | 5.514 | 5.600 | 5.488 | 5.550 | 4,668,214 | +0.02(+0.35%) |
Oct 24, 2005 | 5.387 | 5.543 | 5.373 | 5.531 | 3,954,649 | +0.16(+2.94%) |
Oct 21, 2005 | 5.327 | 5.416 | 5.279 | 5.373 | 4,511,730 | +0.05(+0.90%) |
Oct 20, 2005 | 5.495 | 5.507 | 5.296 | 5.325 | 4,525,501 | -0.18(-3.22%) |
Oct 19, 2005 | 5.404 | 5.502 | 5.320 | 5.502 | 3,865,767 | +0.07(+1.37%) |
Oct 18, 2005 | 5.464 | 5.493 | 5.399 | 5.428 | 6,603,601 | -0.07(-1.35%) |
Oct 17, 2005 | 5.421 | 5.541 | 5.404 | 5.502 | 3,435,124 | +0.07(+1.28%) |
Oct 14, 2005 | 5.416 | 5.457 | 5.344 | 5.433 | 3,196,435 | +0.05(+0.93%) |
Oct 13, 2005 | 5.488 | 5.550 | 5.349 | 5.382 | 4,750,837 | -0.11(-1.96%) |
Oct 12, 2005 | 5.454 | 5.560 | 5.423 | 5.490 | 4,813,848 | +0.00(+0.04%) |
Oct 11, 2005 | 5.476 | 5.548 | 5.430 | 5.488 | 3,029,102 | +0.01(+0.22%) |
Oct 10, 2005 | 5.579 | 5.581 | 5.433 | 5.476 | 3,617,062 | -0.12(-2.18%) |
Oct 07, 2005 | 5.483 | 5.600 | 5.411 | 5.598 | 2,890,145 | +0.12(+2.10%) |
Oct 06, 2005 | 5.553 | 5.579 | 5.416 | 5.483 | 5,537,427 | -0.07(-1.29%) |
Oct 05, 2005 | 5.723 | 5.739 | 5.555 | 5.555 | 3,602,457 | -0.19(-3.34%) |
Oct 04, 2005 | 5.874 | 5.907 | 5.747 | 5.747 | 2,004,657 | -0.12(-2.08%) |
Oct 03, 2005 | 5.807 | 5.910 | 5.807 | 5.869 | 3,578,254 | +0.06(+0.99%) |
Sep 30, 2005 | 5.842 | 5.864 | 5.799 | 5.811 | 2,845,077 | -0.03(-0.49%) |
Sep 29, 2005 | 5.727 | 5.895 | 5.718 | 5.840 | 6,799,727 | +0.11(+1.97%) |
Sep 28, 2005 | 5.663 | 5.759 | 5.644 | 5.727 | 6,456,298 | +0.10(+1.70%) |
Sep 27, 2005 | 5.610 | 5.668 | 5.584 | 5.632 | 3,170,146 | +0.02(+0.43%) |
Sep 26, 2005 | 5.656 | 5.682 | 5.603 | 5.608 | 2,250,857 | -0.04(-0.72%) |
Sep 23, 2005 | 5.648 | 5.663 | 5.591 | 5.648 | 1,768,888 | +0.03(+0.47%) |
Sep 22, 2005 | 5.651 | 5.691 | 5.586 | 5.622 | 2,433,630 | -0.06(-1.01%) |
Sep 21, 2005 | 5.739 | 5.766 | 5.644 | 5.680 | 3,386,301 | -0.07(-1.17%) |
Sep 20, 2005 | 5.780 | 5.811 | 5.747 | 5.747 | 3,604,544 | -0.03(-0.50%) |
Sep 19, 2005 | 5.850 | 5.857 | 5.771 | 5.775 | 2,480,784 | -0.07(-1.27%) |
Sep 16, 2005 | 5.768 | 5.857 | 5.756 | 5.850 | 6,423,332 | +0.08(+1.45%) |
Sep 15, 2005 | 5.787 | 5.835 | 5.759 | 5.766 | 3,459,744 | -0.02(-0.37%) |
Sep 14, 2005 | 5.682 | 5.804 | 5.672 | 5.787 | 4,914,832 | +0.10(+1.81%) |
Sep 13, 2005 | 5.768 | 5.795 | 5.672 | 5.684 | 6,807,656 | -0.11(-1.94%) |
Sep 12, 2005 | 5.816 | 5.838 | 5.761 | 5.797 | 2,309,695 | -0.04(-0.70%) |
Sep 09, 2005 | 5.735 | 5.842 | 5.735 | 5.838 | 2,444,480 | +0.10(+1.80%) |
Sep 08, 2005 | 5.749 | 5.785 | 5.703 | 5.735 | 2,466,179 | -0.04(-0.75%) |
Sep 07, 2005 | 5.840 | 5.857 | 5.759 | 5.778 | 3,164,304 | -0.09(-1.51%) |
Sep 06, 2005 | 5.835 | 5.876 | 5.830 | 5.866 | 3,097,955 | +0.05(+0.91%) |
Sep 02, 2005 | 5.847 | 5.874 | 5.811 | 5.814 | 2,550,471 | -0.06(-1.06%) |