Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.712 | 5.722 | 5.641 | 5.647 | 1,533,313 | -0.03(-0.46%) |
Nov 29, 2005 | 5.722 | 5.762 | 5.658 | 5.673 | 1,456,807 | -0.03(-0.61%) |
Nov 28, 2005 | 5.798 | 5.807 | 5.705 | 5.708 | 1,845,183 | -0.09(-1.56%) |
Nov 25, 2005 | 5.788 | 5.800 | 5.745 | 5.798 | 490,384 | +0.01(+0.18%) |
Nov 23, 2005 | 5.745 | 5.809 | 5.713 | 5.788 | 1,661,355 | +0.04(+0.72%) |
Nov 22, 2005 | 5.746 | 5.772 | 5.646 | 5.746 | 1,495,060 | +0.00(+0.00%) |
Nov 21, 2005 | 5.656 | 5.750 | 5.639 | 5.746 | 2,016,791 | +0.12(+2.19%) |
Nov 18, 2005 | 5.544 | 5.712 | 5.544 | 5.623 | 1,602,913 | +0.08(+1.43%) |
Nov 17, 2005 | 5.484 | 5.548 | 5.401 | 5.544 | 2,384,977 | +0.06(+1.10%) |
Nov 16, 2005 | 5.527 | 5.541 | 5.449 | 5.484 | 1,983,319 | -0.04(-0.78%) |
Nov 15, 2005 | 5.586 | 5.590 | 5.503 | 5.527 | 2,221,870 | -0.06(-1.04%) |
Nov 14, 2005 | 5.597 | 5.606 | 5.548 | 5.585 | 2,668,688 | +0.00(+0.03%) |
Nov 11, 2005 | 5.508 | 5.584 | 5.508 | 5.584 | 939,858 | +0.08(+1.51%) |
Nov 10, 2005 | 5.263 | 5.531 | 5.228 | 5.501 | 2,437,575 | -0.02(-0.41%) |
Nov 09, 2005 | 5.602 | 5.604 | 5.427 | 5.523 | 3,445,971 | -0.08(-1.51%) |
Nov 08, 2005 | 5.600 | 5.615 | 5.529 | 5.608 | 2,027,416 | +0.01(+0.15%) |
Nov 07, 2005 | 5.525 | 5.600 | 5.524 | 5.600 | 1,570,504 | +0.08(+1.36%) |
Nov 04, 2005 | 5.533 | 5.557 | 5.460 | 5.524 | 1,688,982 | -0.01(-0.24%) |
Nov 03, 2005 | 5.632 | 5.638 | 5.507 | 5.537 | 2,126,768 | -0.08(-1.44%) |
Nov 02, 2005 | 5.449 | 5.618 | 5.449 | 5.618 | 2,728,724 | +0.17(+3.11%) |
Nov 01, 2005 | 5.440 | 5.504 | 5.403 | 5.449 | 2,522,051 | -0.01(-0.16%) |
Oct 31, 2005 | 5.379 | 5.486 | 5.371 | 5.457 | 2,179,367 | +0.09(+1.70%) |
Oct 28, 2005 | 5.281 | 5.366 | 5.233 | 5.366 | 2,891,831 | +0.07(+1.35%) |
Oct 27, 2005 | 5.402 | 5.402 | 5.292 | 5.295 | 3,205,295 | -0.12(-2.16%) |
Oct 26, 2005 | 5.341 | 5.496 | 5.281 | 5.411 | 3,805,657 | +0.05(+0.95%) |
Oct 25, 2005 | 5.393 | 5.411 | 5.303 | 5.361 | 2,270,218 | -0.00(-0.04%) |
Oct 24, 2005 | 5.181 | 5.375 | 5.181 | 5.362 | 2,469,453 | +0.19(+3.60%) |
Oct 21, 2005 | 5.294 | 5.298 | 5.154 | 5.176 | 2,989,058 | -0.10(-1.89%) |
Oct 20, 2005 | 5.341 | 5.393 | 5.249 | 5.276 | 2,448,201 | -0.05(-1.02%) |
Oct 19, 2005 | 5.360 | 5.360 | 5.227 | 5.330 | 2,976,838 | -0.04(-0.70%) |
Oct 18, 2005 | 5.393 | 5.432 | 5.306 | 5.368 | 2,036,448 | -0.04(-0.73%) |
Oct 17, 2005 | 5.543 | 5.570 | 5.355 | 5.408 | 2,810,543 | +0.08(+1.54%) |
Oct 14, 2005 | 5.336 | 5.364 | 5.265 | 5.326 | 1,923,283 | -0.00(-0.02%) |
Oct 13, 2005 | 5.245 | 5.352 | 5.238 | 5.327 | 2,399,322 | +0.08(+1.58%) |
Oct 12, 2005 | 5.217 | 5.305 | 5.217 | 5.244 | 3,474,661 | +0.03(+0.51%) |
Oct 11, 2005 | 5.195 | 5.318 | 5.167 | 5.217 | 5,419,196 | +0.11(+2.16%) |
Oct 10, 2005 | 5.281 | 5.281 | 5.031 | 5.107 | 6,221,449 | -0.19(-3.61%) |
Oct 07, 2005 | 5.256 | 5.309 | 5.256 | 5.298 | 1,741,580 | +0.07(+1.26%) |
Oct 06, 2005 | 5.185 | 5.293 | 5.178 | 5.233 | 1,595,475 | +0.05(+0.91%) |
Oct 05, 2005 | 5.282 | 5.286 | 5.183 | 5.185 | 2,378,602 | -0.08(-1.61%) |
Oct 04, 2005 | 5.341 | 5.384 | 5.270 | 5.270 | 2,449,795 | -0.06(-1.18%) |
Oct 03, 2005 | 5.323 | 5.374 | 5.303 | 5.333 | 2,460,952 | +0.02(+0.37%) |
Sep 30, 2005 | 5.280 | 5.392 | 5.265 | 5.313 | 1,492,404 | +0.01(+0.14%) |
Sep 29, 2005 | 5.308 | 5.317 | 5.255 | 5.306 | 2,011,478 | -0.02(-0.30%) |
Sep 28, 2005 | 5.363 | 5.397 | 5.301 | 5.322 | 1,283,605 | -0.04(-0.75%) |
Sep 27, 2005 | 5.298 | 5.386 | 5.282 | 5.362 | 1,113,591 | +0.05(+0.89%) |
Sep 26, 2005 | 5.304 | 5.358 | 5.272 | 5.315 | 1,479,653 | +0.03(+0.53%) |
Sep 23, 2005 | 5.287 | 5.322 | 5.247 | 5.287 | 2,289,876 | +0.04(+0.75%) |
Sep 22, 2005 | 5.202 | 5.278 | 5.187 | 5.248 | 1,191,160 | +0.01(+0.25%) |
Sep 21, 2005 | 5.138 | 5.358 | 5.078 | 5.234 | 3,173,948 | +0.10(+1.89%) |
Sep 20, 2005 | 5.219 | 5.219 | 5.109 | 5.137 | 2,730,318 | -0.08(-1.57%) |
Sep 19, 2005 | 5.298 | 5.298 | 5.207 | 5.219 | 1,427,055 | -0.09(-1.70%) |
Sep 16, 2005 | 5.308 | 5.313 | 5.237 | 5.310 | 2,170,335 | -0.01(-0.23%) |
Sep 15, 2005 | 5.383 | 5.411 | 5.294 | 5.322 | 2,289,876 | -0.10(-1.86%) |
Sep 14, 2005 | 5.423 | 5.454 | 5.412 | 5.423 | 980,236 | -0.02(-0.33%) |
Sep 13, 2005 | 5.425 | 5.497 | 5.396 | 5.440 | 919,669 | -0.01(-0.12%) |
Sep 12, 2005 | 5.418 | 5.451 | 5.366 | 5.447 | 1,342,579 | +0.03(+0.49%) |
Sep 09, 2005 | 5.413 | 5.421 | 5.348 | 5.421 | 1,857,402 | -0.01(-0.14%) |
Sep 08, 2005 | 5.487 | 5.506 | 5.426 | 5.428 | 1,032,835 | -0.08(-1.37%) |
Sep 07, 2005 | 5.470 | 5.504 | 5.444 | 5.504 | 955,797 | +0.03(+0.64%) |
Sep 06, 2005 | 5.481 | 5.489 | 5.447 | 5.469 | 2,053,450 | -0.01(-0.21%) |
Sep 02, 2005 | 5.480 | 5.491 | 5.451 | 5.480 | 1,428,648 | -0.00(-0.05%) |