Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.375 | 5.389 | 5.346 | 5.352 | 196,054 | -0.06(-1.05%) |
Nov 29, 2005 | 5.352 | 5.432 | 5.332 | 5.409 | 326,172 | +0.07(+1.23%) |
Nov 28, 2005 | 5.323 | 5.355 | 5.289 | 5.343 | 300,218 | +0.05(+0.86%) |
Nov 25, 2005 | 5.263 | 5.332 | 5.263 | 5.298 | 135,028 | +0.06(+1.09%) |
Nov 23, 2005 | 5.246 | 5.261 | 5.189 | 5.241 | 357,035 | -0.02(-0.38%) |
Nov 22, 2005 | 5.226 | 5.272 | 5.206 | 5.261 | 303,725 | +0.03(+0.55%) |
Nov 21, 2005 | 5.355 | 5.395 | 5.161 | 5.232 | 382,989 | -0.15(-2.70%) |
Nov 18, 2005 | 5.303 | 5.377 | 5.266 | 5.377 | 305,830 | +0.02(+0.37%) |
Nov 17, 2005 | 5.420 | 5.420 | 5.218 | 5.358 | 344,760 | -0.06(-1.05%) |
Nov 16, 2005 | 5.474 | 5.474 | 5.306 | 5.415 | 292,502 | -0.04(-0.78%) |
Nov 15, 2005 | 5.566 | 5.580 | 5.420 | 5.457 | 253,923 | -0.11(-1.95%) |
Nov 14, 2005 | 5.549 | 5.588 | 5.523 | 5.566 | 125,208 | +0.02(+0.36%) |
Nov 11, 2005 | 5.563 | 5.600 | 5.514 | 5.546 | 119,947 | +0.01(+0.21%) |
Nov 10, 2005 | 5.577 | 5.597 | 5.497 | 5.534 | 146,251 | -0.02(-0.41%) |
Nov 09, 2005 | 5.540 | 5.560 | 5.517 | 5.557 | 123,454 | +0.03(+0.46%) |
Nov 08, 2005 | 5.526 | 5.543 | 5.489 | 5.531 | 199,911 | +0.01(+0.10%) |
Nov 07, 2005 | 5.543 | 5.574 | 5.489 | 5.526 | 111,880 | -0.02(-0.36%) |
Nov 04, 2005 | 5.537 | 5.600 | 5.537 | 5.546 | 100,657 | +0.00(+0.00%) |
Nov 03, 2005 | 5.580 | 5.657 | 5.523 | 5.546 | 211,135 | -0.03(-0.61%) |
Nov 02, 2005 | 5.560 | 5.603 | 5.560 | 5.580 | 180,271 | -0.02(-0.31%) |
Nov 01, 2005 | 5.617 | 5.620 | 5.577 | 5.597 | 166,593 | +0.01(+0.15%) |
Oct 31, 2005 | 5.554 | 5.620 | 5.517 | 5.588 | 291,450 | +0.09(+1.55%) |
Oct 28, 2005 | 5.503 | 5.520 | 5.440 | 5.503 | 216,395 | -0.03(-0.52%) |
Oct 27, 2005 | 5.560 | 5.586 | 5.483 | 5.531 | 82,419 | -0.01(-0.26%) |
Oct 26, 2005 | 5.446 | 5.574 | 5.440 | 5.546 | 195,352 | +0.08(+1.51%) |
Oct 25, 2005 | 5.503 | 5.546 | 5.446 | 5.463 | 124,506 | -0.05(-0.98%) |
Oct 24, 2005 | 5.560 | 5.563 | 5.440 | 5.517 | 207,277 | -0.01(-0.26%) |
Oct 21, 2005 | 5.503 | 5.583 | 5.460 | 5.531 | 167,645 | +0.05(+0.94%) |
Oct 20, 2005 | 5.531 | 5.643 | 5.392 | 5.480 | 219,201 | -0.20(-3.56%) |
Oct 19, 2005 | 5.717 | 5.717 | 5.514 | 5.683 | 396,667 | -0.03(-0.55%) |
Oct 18, 2005 | 5.754 | 5.760 | 5.703 | 5.714 | 240,595 | -0.01(-0.20%) |
Oct 17, 2005 | 5.771 | 5.771 | 5.705 | 5.725 | 251,117 | -0.02(-0.35%) |
Oct 14, 2005 | 5.708 | 5.754 | 5.694 | 5.745 | 230,775 | +0.04(+0.65%) |
Oct 13, 2005 | 5.734 | 5.734 | 5.663 | 5.708 | 187,285 | -0.03(-0.55%) |
Oct 12, 2005 | 5.731 | 5.742 | 5.691 | 5.740 | 204,120 | +0.01(+0.20%) |
Oct 11, 2005 | 5.731 | 5.745 | 5.697 | 5.728 | 119,596 | +0.02(+0.40%) |
Oct 10, 2005 | 5.725 | 5.751 | 5.683 | 5.705 | 105,567 | -0.01(-0.20%) |
Oct 07, 2005 | 5.717 | 5.734 | 5.691 | 5.717 | 105,567 | +0.01(+0.25%) |
Oct 06, 2005 | 5.731 | 5.734 | 5.677 | 5.703 | 171,152 | -0.01(-0.10%) |
Oct 05, 2005 | 5.703 | 5.720 | 5.660 | 5.708 | 172,555 | +0.01(+0.10%) |
Oct 04, 2005 | 5.700 | 5.703 | 5.671 | 5.703 | 124,506 | +0.01(+0.25%) |
Oct 03, 2005 | 5.660 | 5.697 | 5.648 | 5.688 | 172,906 | +0.03(+0.45%) |
Sep 30, 2005 | 5.674 | 5.700 | 5.645 | 5.663 | 199,561 | -0.02(-0.40%) |
Sep 29, 2005 | 5.700 | 5.703 | 5.651 | 5.685 | 213,590 | -0.02(-0.30%) |
Sep 28, 2005 | 5.703 | 5.703 | 5.651 | 5.703 | 169,399 | +0.01(+0.25%) |
Sep 27, 2005 | 5.694 | 5.703 | 5.674 | 5.688 | 169,048 | -0.01(-0.25%) |
Sep 26, 2005 | 5.782 | 5.782 | 5.688 | 5.703 | 234,984 | -0.04(-0.70%) |
Sep 23, 2005 | 5.742 | 5.771 | 5.688 | 5.742 | 334,589 | +0.05(+0.85%) |
Sep 22, 2005 | 5.694 | 5.703 | 5.691 | 5.694 | 174,309 | +0.01(+0.10%) |
Sep 21, 2005 | 5.711 | 5.717 | 5.674 | 5.688 | 202,367 | -0.02(-0.40%) |
Sep 20, 2005 | 5.703 | 5.728 | 5.691 | 5.711 | 153,967 | +0.01(+0.15%) |
Sep 19, 2005 | 5.717 | 5.734 | 5.703 | 5.703 | 220,955 | -0.03(-0.50%) |
Sep 16, 2005 | 5.734 | 5.731 | 5.731 | 5.731 | 213,590 | +0.00(+0.00%) |
Sep 15, 2005 | 5.748 | 5.777 | 5.714 | 5.731 | 130,118 | +0.01(+0.15%) |
Sep 14, 2005 | 5.774 | 5.788 | 5.720 | 5.722 | 209,732 | -0.01(-0.15%) |
Sep 13, 2005 | 5.745 | 5.791 | 5.731 | 5.731 | 301,621 | -0.02(-0.30%) |
Sep 12, 2005 | 5.745 | 5.754 | 5.714 | 5.748 | 158,175 | +0.00(+0.05%) |
Sep 09, 2005 | 5.717 | 5.745 | 5.705 | 5.745 | 225,164 | +0.03(+0.60%) |
Sep 08, 2005 | 5.760 | 5.760 | 5.705 | 5.711 | 145,900 | -0.03(-0.60%) |
Sep 07, 2005 | 5.742 | 5.768 | 5.725 | 5.745 | 189,390 | +0.03(+0.55%) |
Sep 06, 2005 | 5.760 | 5.771 | 5.703 | 5.714 | 244,103 | -0.03(-0.55%) |
Sep 02, 2005 | 5.731 | 5.757 | 5.711 | 5.745 | 145,900 | +0.00(+0.00%) |