Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.416 | 5.430 | 5.387 | 5.393 | 194,553 | -0.06(-1.05%) |
Nov 29, 2005 | 5.393 | 5.474 | 5.373 | 5.451 | 323,675 | +0.07(+1.23%) |
Nov 28, 2005 | 5.364 | 5.396 | 5.330 | 5.384 | 297,920 | +0.05(+0.86%) |
Nov 25, 2005 | 5.304 | 5.373 | 5.304 | 5.338 | 133,994 | +0.06(+1.09%) |
Nov 23, 2005 | 5.287 | 5.301 | 5.229 | 5.281 | 354,302 | -0.02(-0.38%) |
Nov 22, 2005 | 5.267 | 5.313 | 5.247 | 5.301 | 301,400 | +0.03(+0.54%) |
Nov 21, 2005 | 5.396 | 5.436 | 5.201 | 5.272 | 380,057 | -0.15(-2.70%) |
Nov 18, 2005 | 5.344 | 5.419 | 5.307 | 5.419 | 303,488 | +0.02(+0.37%) |
Nov 17, 2005 | 5.462 | 5.462 | 5.258 | 5.399 | 342,121 | -0.06(-1.05%) |
Nov 16, 2005 | 5.517 | 5.517 | 5.347 | 5.456 | 290,263 | -0.04(-0.78%) |
Nov 15, 2005 | 5.609 | 5.623 | 5.462 | 5.499 | 251,979 | -0.11(-1.95%) |
Nov 14, 2005 | 5.591 | 5.632 | 5.565 | 5.609 | 124,249 | +0.02(+0.36%) |
Nov 11, 2005 | 5.606 | 5.643 | 5.557 | 5.588 | 119,028 | +0.01(+0.21%) |
Nov 10, 2005 | 5.620 | 5.640 | 5.540 | 5.577 | 145,131 | -0.02(-0.41%) |
Nov 09, 2005 | 5.583 | 5.603 | 5.560 | 5.600 | 122,509 | +0.03(+0.46%) |
Nov 08, 2005 | 5.568 | 5.586 | 5.531 | 5.574 | 198,381 | +0.01(+0.10%) |
Nov 07, 2005 | 5.586 | 5.617 | 5.531 | 5.568 | 111,024 | -0.02(-0.36%) |
Nov 04, 2005 | 5.580 | 5.643 | 5.580 | 5.588 | 99,886 | +0.00(+0.00%) |
Nov 03, 2005 | 5.623 | 5.700 | 5.565 | 5.588 | 209,518 | -0.03(-0.61%) |
Nov 02, 2005 | 5.603 | 5.646 | 5.603 | 5.623 | 178,891 | -0.02(-0.31%) |
Nov 01, 2005 | 5.660 | 5.663 | 5.620 | 5.640 | 165,317 | +0.01(+0.15%) |
Oct 31, 2005 | 5.597 | 5.663 | 5.560 | 5.632 | 289,219 | +0.09(+1.55%) |
Oct 28, 2005 | 5.545 | 5.563 | 5.482 | 5.545 | 214,739 | -0.03(-0.52%) |
Oct 27, 2005 | 5.603 | 5.629 | 5.525 | 5.574 | 81,788 | -0.01(-0.26%) |
Oct 26, 2005 | 5.488 | 5.617 | 5.482 | 5.588 | 193,857 | +0.08(+1.51%) |
Oct 25, 2005 | 5.545 | 5.588 | 5.488 | 5.505 | 123,553 | -0.05(-0.98%) |
Oct 24, 2005 | 5.603 | 5.606 | 5.482 | 5.560 | 205,690 | -0.01(-0.26%) |
Oct 21, 2005 | 5.545 | 5.626 | 5.502 | 5.574 | 166,362 | +0.05(+0.94%) |
Oct 20, 2005 | 5.574 | 5.686 | 5.433 | 5.522 | 217,523 | -0.20(-3.56%) |
Oct 19, 2005 | 5.761 | 5.761 | 5.557 | 5.726 | 393,630 | -0.03(-0.55%) |
Oct 18, 2005 | 5.798 | 5.804 | 5.747 | 5.758 | 238,753 | -0.01(-0.20%) |
Oct 17, 2005 | 5.815 | 5.815 | 5.749 | 5.769 | 249,195 | -0.02(-0.35%) |
Oct 14, 2005 | 5.752 | 5.798 | 5.738 | 5.790 | 229,008 | +0.04(+0.65%) |
Oct 13, 2005 | 5.778 | 5.778 | 5.706 | 5.752 | 185,852 | -0.03(-0.55%) |
Oct 12, 2005 | 5.775 | 5.787 | 5.735 | 5.784 | 202,557 | +0.01(+0.20%) |
Oct 11, 2005 | 5.775 | 5.790 | 5.741 | 5.772 | 118,680 | +0.02(+0.40%) |
Oct 10, 2005 | 5.769 | 5.795 | 5.726 | 5.749 | 104,759 | -0.01(-0.20%) |
Oct 07, 2005 | 5.761 | 5.778 | 5.735 | 5.761 | 104,759 | +0.01(+0.25%) |
Oct 06, 2005 | 5.775 | 5.778 | 5.721 | 5.747 | 169,842 | -0.01(-0.10%) |
Oct 05, 2005 | 5.747 | 5.764 | 5.703 | 5.752 | 171,234 | +0.01(+0.10%) |
Oct 04, 2005 | 5.744 | 5.747 | 5.715 | 5.747 | 123,553 | +0.01(+0.25%) |
Oct 03, 2005 | 5.703 | 5.741 | 5.692 | 5.732 | 171,582 | +0.03(+0.45%) |
Sep 30, 2005 | 5.718 | 5.744 | 5.689 | 5.706 | 198,033 | -0.02(-0.40%) |
Sep 29, 2005 | 5.744 | 5.747 | 5.695 | 5.729 | 211,955 | -0.02(-0.30%) |
Sep 28, 2005 | 5.747 | 5.747 | 5.695 | 5.747 | 168,102 | +0.01(+0.25%) |
Sep 27, 2005 | 5.738 | 5.747 | 5.718 | 5.732 | 167,754 | -0.01(-0.25%) |
Sep 26, 2005 | 5.827 | 5.827 | 5.732 | 5.747 | 233,185 | -0.04(-0.70%) |
Sep 23, 2005 | 5.787 | 5.815 | 5.732 | 5.787 | 332,028 | +0.05(+0.85%) |
Sep 22, 2005 | 5.738 | 5.747 | 5.735 | 5.738 | 172,974 | +0.01(+0.10%) |
Sep 21, 2005 | 5.755 | 5.761 | 5.718 | 5.732 | 200,817 | -0.02(-0.40%) |
Sep 20, 2005 | 5.747 | 5.772 | 5.735 | 5.755 | 152,788 | +0.01(+0.15%) |
Sep 19, 2005 | 5.761 | 5.778 | 5.747 | 5.747 | 219,263 | -0.03(-0.50%) |
Sep 16, 2005 | 5.778 | 5.775 | 5.775 | 5.775 | 211,955 | +0.00(+0.00%) |
Sep 15, 2005 | 5.792 | 5.821 | 5.758 | 5.775 | 129,122 | +0.01(+0.15%) |
Sep 14, 2005 | 5.818 | 5.833 | 5.764 | 5.767 | 208,126 | -0.01(-0.15%) |
Sep 13, 2005 | 5.790 | 5.836 | 5.775 | 5.775 | 299,312 | -0.02(-0.30%) |
Sep 12, 2005 | 5.790 | 5.798 | 5.758 | 5.792 | 156,965 | +0.00(+0.05%) |
Sep 09, 2005 | 5.761 | 5.790 | 5.749 | 5.790 | 223,440 | +0.03(+0.60%) |
Sep 08, 2005 | 5.804 | 5.804 | 5.749 | 5.755 | 144,783 | -0.03(-0.60%) |
Sep 07, 2005 | 5.787 | 5.813 | 5.769 | 5.790 | 187,940 | +0.03(+0.55%) |
Sep 06, 2005 | 5.804 | 5.815 | 5.747 | 5.758 | 242,234 | -0.03(-0.55%) |
Sep 02, 2005 | 5.775 | 5.801 | 5.755 | 5.790 | 144,783 | +0.00(+0.00%) |