Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.154 | 8.193 | 8.015 | 8.051 | 60,338,964 | -0.05(-0.56%) |
Nov 29, 2005 | 8.161 | 8.241 | 8.086 | 8.096 | 50,663,664 | -0.01(-0.12%) |
Nov 28, 2005 | 8.006 | 8.199 | 8.006 | 8.106 | 69,379,968 | +0.10(+1.25%) |
Nov 25, 2005 | 7.976 | 8.077 | 7.970 | 8.006 | 16,077,643 | +0.03(+0.36%) |
Nov 23, 2005 | 7.976 | 8.025 | 7.970 | 7.976 | 37,624,136 | -0.03(-0.36%) |
Nov 22, 2005 | 7.883 | 8.035 | 7.883 | 8.006 | 64,003,944 | +0.13(+1.64%) |
Nov 21, 2005 | 7.883 | 7.909 | 7.757 | 7.876 | 57,405,124 | +1.30(+19.75%) |
Nov 18, 2005 | 6.554 | 6.603 | 6.506 | 6.577 | 32,789,580 | +0.09(+1.34%) |
Nov 17, 2005 | 6.380 | 6.516 | 6.377 | 6.490 | 12,972,388 | +0.09(+1.41%) |
Nov 16, 2005 | 6.422 | 6.444 | 6.380 | 6.399 | 26,786,066 | -0.02(-0.35%) |
Nov 15, 2005 | 6.419 | 6.454 | 6.377 | 6.422 | 60,189,828 | -0.01(-0.20%) |
Nov 14, 2005 | 6.432 | 6.451 | 6.402 | 6.435 | 28,150,572 | +0.01(+0.15%) |
Nov 11, 2005 | 6.386 | 6.432 | 6.380 | 6.425 | 34,376,552 | +0.01(+0.20%) |
Nov 10, 2005 | 6.335 | 6.419 | 6.331 | 6.412 | 12,241,868 | +0.06(+0.97%) |
Nov 09, 2005 | 6.338 | 6.370 | 6.306 | 6.351 | 8,066,668 | +0.01(+0.20%) |
Nov 08, 2005 | 6.276 | 6.360 | 6.276 | 6.338 | 9,644,048 | +0.05(+0.72%) |
Nov 07, 2005 | 6.341 | 6.351 | 6.267 | 6.293 | 10,614,363 | -0.05(-0.76%) |
Nov 04, 2005 | 6.309 | 6.354 | 6.257 | 6.341 | 17,525,688 | +0.03(+0.51%) |
Nov 03, 2005 | 6.399 | 6.402 | 6.263 | 6.309 | 19,893,306 | -0.10(-1.56%) |
Nov 02, 2005 | 6.373 | 6.415 | 6.367 | 6.409 | 21,146,732 | +0.04(+0.56%) |
Nov 01, 2005 | 6.396 | 6.399 | 6.328 | 6.373 | 9,364,031 | -0.02(-0.30%) |
Oct 31, 2005 | 6.373 | 6.428 | 6.351 | 6.393 | 13,760,460 | +0.02(+0.25%) |
Oct 28, 2005 | 6.318 | 6.396 | 6.286 | 6.377 | 13,067,997 | +0.04(+0.66%) |
Oct 27, 2005 | 6.306 | 6.348 | 6.267 | 6.335 | 7,992,719 | +0.03(+0.51%) |
Oct 26, 2005 | 6.335 | 6.354 | 6.302 | 6.302 | 6,018,983 | -0.03(-0.51%) |
Oct 25, 2005 | 6.270 | 6.341 | 6.270 | 6.335 | 12,618,422 | +0.04(+0.62%) |
Oct 24, 2005 | 6.186 | 6.299 | 6.176 | 6.296 | 18,540,558 | +0.15(+2.47%) |
Oct 21, 2005 | 6.176 | 6.202 | 6.105 | 6.144 | 16,457,909 | +0.14(+2.31%) |
Oct 20, 2005 | 6.073 | 6.189 | 6.002 | 6.005 | 16,075,477 | +0.01(+0.22%) |
Oct 19, 2005 | 6.070 | 6.070 | 5.902 | 5.992 | 15,398,794 | +0.09(+1.59%) |
Oct 18, 2005 | 5.924 | 5.937 | 5.885 | 5.898 | 11,077,862 | -0.03(-0.54%) |
Oct 17, 2005 | 5.921 | 5.937 | 5.872 | 5.931 | 16,376,844 | +0.00(+0.05%) |
Oct 14, 2005 | 5.944 | 5.969 | 5.882 | 5.927 | 31,154,648 | +0.00(+0.00%) |
Oct 13, 2005 | 5.947 | 5.969 | 5.817 | 5.927 | 28,035,470 | -0.04(-0.70%) |
Oct 12, 2005 | 6.008 | 6.028 | 5.914 | 5.969 | 28,828,184 | -0.05(-0.86%) |
Oct 11, 2005 | 6.083 | 6.086 | 6.002 | 6.021 | 18,419,578 | -0.06(-1.06%) |
Oct 10, 2005 | 6.108 | 6.173 | 6.063 | 6.086 | 15,384,251 | -0.02(-0.37%) |
Oct 07, 2005 | 6.176 | 6.199 | 6.076 | 6.108 | 16,666,143 | -0.06(-0.94%) |
Oct 06, 2005 | 6.228 | 6.283 | 6.144 | 6.167 | 11,010,719 | -0.05(-0.78%) |
Oct 05, 2005 | 6.383 | 6.341 | 6.205 | 6.215 | 9,644,667 | -0.17(-2.68%) |
Oct 04, 2005 | 6.415 | 6.432 | 6.360 | 6.386 | 15,595,579 | -0.03(-0.40%) |
Oct 03, 2005 | 6.399 | 6.441 | 6.367 | 6.412 | 20,943,448 | +0.01(+0.20%) |
Sep 30, 2005 | 7.637 | 6.441 | 6.296 | 6.399 | 18,595,324 | +0.08(+1.23%) |
Sep 29, 2005 | 6.351 | 6.357 | 6.257 | 6.322 | 29,815,206 | -0.05(-0.86%) |
Sep 28, 2005 | 6.322 | 6.402 | 6.289 | 6.377 | 9,188,595 | +0.08(+1.28%) |
Sep 27, 2005 | 6.351 | 6.351 | 6.286 | 6.296 | 5,973,190 | -0.05(-0.87%) |
Sep 26, 2005 | 6.354 | 6.377 | 6.296 | 6.351 | 6,798,081 | +0.02(+0.31%) |
Sep 23, 2005 | 6.331 | 6.383 | 6.325 | 6.331 | 13,376,480 | +0.00(+0.00%) |
Sep 22, 2005 | 6.373 | 6.383 | 6.302 | 6.331 | 8,860,928 | -0.04(-0.66%) |
Sep 21, 2005 | 6.367 | 6.428 | 6.367 | 6.373 | 11,496,495 | -0.02(-0.30%) |
Sep 20, 2005 | 6.390 | 6.438 | 6.380 | 6.393 | 11,037,329 | +0.02(+0.25%) |
Sep 19, 2005 | 6.399 | 6.409 | 6.367 | 6.377 | 13,813,369 | -0.05(-0.85%) |
Sep 16, 2005 | 6.367 | 6.451 | 6.338 | 6.432 | 18,794,586 | +0.08(+1.27%) |
Sep 15, 2005 | 6.273 | 6.364 | 6.260 | 6.351 | 11,944,833 | +0.09(+1.45%) |
Sep 14, 2005 | 6.331 | 6.341 | 6.247 | 6.260 | 13,925,067 | -0.05(-0.77%) |
Sep 13, 2005 | 6.306 | 6.325 | 6.276 | 6.309 | 11,618,094 | -0.01(-0.15%) |
Sep 12, 2005 | 6.344 | 6.364 | 6.318 | 6.318 | 6,101,595 | -0.06(-0.91%) |
Sep 09, 2005 | 6.331 | 6.377 | 6.318 | 6.377 | 14,342,772 | +0.06(+0.92%) |
Sep 08, 2005 | 6.318 | 6.360 | 6.302 | 6.318 | 10,327,229 | +0.01(+0.10%) |
Sep 07, 2005 | 6.370 | 6.370 | 6.312 | 6.312 | 9,962,124 | -0.07(-1.11%) |
Sep 06, 2005 | 6.325 | 6.393 | 6.315 | 6.383 | 13,843,382 | +0.07(+1.07%) |
Sep 02, 2005 | 6.351 | 6.360 | 6.302 | 6.315 | 4,982,454 | -0.02(-0.26%) |