Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.552 | 6.575 | 6.510 | 6.510 | 2,288,355 | -0.05(-0.72%) |
Nov 29, 2005 | 6.450 | 6.601 | 6.482 | 6.557 | 1,884,326 | +0.11(+1.69%) |
Nov 28, 2005 | 6.510 | 6.522 | 6.447 | 6.449 | 1,233,771 | -0.04(-0.65%) |
Nov 25, 2005 | 6.459 | 6.515 | 6.433 | 6.491 | 687,457 | +0.04(+0.62%) |
Nov 23, 2005 | 6.405 | 6.506 | 6.394 | 6.450 | 1,387,089 | +0.05(+0.74%) |
Nov 22, 2005 | 6.396 | 6.417 | 6.359 | 6.403 | 730,067 | +0.01(+0.11%) |
Nov 21, 2005 | 6.426 | 6.428 | 6.361 | 6.396 | 1,589,864 | +0.01(+0.16%) |
Nov 18, 2005 | 6.370 | 6.405 | 6.301 | 6.386 | 1,613,832 | +0.06(+0.94%) |
Nov 17, 2005 | 6.256 | 6.358 | 6.247 | 6.326 | 6,359,079 | +0.19(+3.14%) |
Nov 16, 2005 | 6.133 | 6.133 | 6.089 | 6.133 | 2,854,072 | +0.01(+0.20%) |
Nov 15, 2005 | 6.105 | 6.121 | 6.074 | 6.121 | 2,346,563 | +0.01(+0.23%) |
Nov 14, 2005 | 6.088 | 6.110 | 6.077 | 6.107 | 1,374,535 | +0.02(+0.37%) |
Nov 11, 2005 | 6.072 | 6.088 | 6.049 | 6.084 | 930,559 | +0.03(+0.52%) |
Nov 10, 2005 | 6.037 | 6.072 | 5.990 | 6.053 | 1,447,960 | +0.04(+0.58%) |
Nov 09, 2005 | 6.033 | 6.070 | 6.011 | 6.018 | 851,428 | +0.00(+0.00%) |
Nov 08, 2005 | 5.993 | 6.019 | 5.942 | 6.018 | 1,227,304 | +0.02(+0.41%) |
Nov 07, 2005 | 6.037 | 6.039 | 5.963 | 5.993 | 1,026,431 | -0.01(-0.20%) |
Nov 04, 2005 | 6.011 | 6.016 | 5.940 | 6.005 | 851,808 | +0.01(+0.20%) |
Nov 03, 2005 | 6.023 | 6.028 | 5.984 | 5.993 | 1,037,083 | -0.01(-0.20%) |
Nov 02, 2005 | 5.958 | 6.032 | 5.958 | 6.005 | 1,113,552 | +0.02(+0.26%) |
Nov 01, 2005 | 5.990 | 6.012 | 5.956 | 5.990 | 1,017,680 | +0.00(+0.00%) |
Oct 31, 2005 | 6.018 | 6.054 | 5.990 | 5.990 | 1,315,186 | -0.01(-0.23%) |
Oct 28, 2005 | 6.000 | 6.046 | 5.986 | 6.004 | 988,006 | +0.02(+0.35%) |
Oct 27, 2005 | 6.089 | 6.126 | 5.983 | 5.983 | 1,577,690 | +0.15(+2.55%) |
Oct 26, 2005 | 5.842 | 5.914 | 5.783 | 5.834 | 1,209,803 | +0.09(+1.49%) |
Oct 25, 2005 | 5.811 | 5.811 | 5.706 | 5.748 | 388,050 | -0.08(-1.38%) |
Oct 24, 2005 | 5.781 | 5.846 | 5.748 | 5.828 | 518,541 | +0.12(+2.18%) |
Oct 21, 2005 | 5.714 | 5.762 | 5.692 | 5.704 | 431,801 | +0.01(+0.09%) |
Oct 20, 2005 | 5.813 | 5.818 | 5.686 | 5.699 | 415,442 | -0.11(-1.84%) |
Oct 19, 2005 | 5.704 | 5.827 | 5.688 | 5.806 | 334,788 | +0.10(+1.81%) |
Oct 18, 2005 | 5.786 | 5.800 | 5.700 | 5.702 | 500,280 | -0.08(-1.36%) |
Oct 17, 2005 | 5.730 | 5.790 | 5.709 | 5.781 | 744,904 | +0.05(+0.92%) |
Oct 14, 2005 | 5.711 | 5.762 | 5.711 | 5.728 | 588,542 | +0.04(+0.71%) |
Oct 13, 2005 | 5.692 | 5.737 | 5.620 | 5.688 | 877,678 | -0.00(-0.06%) |
Oct 12, 2005 | 5.781 | 5.785 | 5.651 | 5.692 | 1,672,420 | -0.11(-1.93%) |
Oct 11, 2005 | 5.776 | 5.835 | 5.776 | 5.804 | 1,044,692 | +0.00(+0.06%) |
Oct 10, 2005 | 5.881 | 5.886 | 5.786 | 5.800 | 722,458 | -0.07(-1.25%) |
Oct 07, 2005 | 5.881 | 5.881 | 5.809 | 5.874 | 531,476 | +0.02(+0.33%) |
Oct 06, 2005 | 5.932 | 5.932 | 5.811 | 5.855 | 1,288,174 | -0.07(-1.18%) |
Oct 05, 2005 | 5.965 | 6.002 | 5.912 | 5.925 | 536,802 | -0.05(-0.85%) |
Oct 04, 2005 | 6.054 | 6.065 | 5.967 | 5.976 | 805,775 | -0.07(-1.16%) |
Oct 03, 2005 | 5.946 | 6.046 | 5.932 | 6.046 | 1,573,505 | +0.10(+1.68%) |
Sep 30, 2005 | 5.858 | 5.946 | 5.830 | 5.946 | 749,850 | +0.05(+0.86%) |
Sep 29, 2005 | 5.839 | 5.895 | 5.786 | 5.895 | 609,847 | +0.06(+1.02%) |
Sep 28, 2005 | 5.800 | 5.851 | 5.774 | 5.835 | 686,696 | +0.05(+0.94%) |
Sep 27, 2005 | 5.932 | 5.932 | 5.744 | 5.781 | 1,686,116 | -0.15(-2.48%) |
Sep 26, 2005 | 5.951 | 5.984 | 5.902 | 5.928 | 604,521 | +0.00(+0.00%) |
Sep 23, 2005 | 5.928 | 5.940 | 5.823 | 5.928 | 641,043 | +0.07(+1.14%) |
Sep 22, 2005 | 5.828 | 5.870 | 5.793 | 5.862 | 860,178 | +0.01(+0.21%) |
Sep 21, 2005 | 5.953 | 5.963 | 5.844 | 5.849 | 1,494,754 | -0.11(-1.85%) |
Sep 20, 2005 | 5.993 | 6.039 | 5.954 | 5.960 | 1,237,576 | -0.02(-0.38%) |
Sep 19, 2005 | 6.014 | 6.016 | 5.967 | 5.983 | 835,069 | -0.01(-0.23%) |
Sep 16, 2005 | 5.967 | 6.044 | 5.926 | 5.997 | 3,443,375 | +0.03(+0.47%) |
Sep 15, 2005 | 5.972 | 5.983 | 5.912 | 5.969 | 658,924 | +0.00(+0.00%) |
Sep 14, 2005 | 5.981 | 5.989 | 5.932 | 5.969 | 771,915 | -0.01(-0.09%) |
Sep 13, 2005 | 5.979 | 5.991 | 5.951 | 5.974 | 962,516 | -0.03(-0.44%) |
Sep 12, 2005 | 5.844 | 6.004 | 5.827 | 6.000 | 1,425,514 | +0.16(+2.76%) |
Sep 09, 2005 | 5.919 | 5.930 | 5.837 | 5.839 | 1,447,199 | -0.07(-1.19%) |
Sep 08, 2005 | 5.990 | 5.991 | 5.893 | 5.909 | 595,390 | -0.10(-1.61%) |
Sep 07, 2005 | 5.954 | 6.005 | 5.947 | 6.005 | 803,872 | +0.07(+1.12%) |
Sep 06, 2005 | 5.891 | 5.953 | 5.881 | 5.939 | 558,488 | +0.08(+1.28%) |
Sep 02, 2005 | 5.911 | 5.918 | 5.862 | 5.863 | 308,538 | -0.05(-0.89%) |