Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.759 | 5.780 | 5.725 | 5.749 | 408,577 | -0.02(-0.35%) |
Nov 29, 2005 | 5.786 | 5.790 | 5.756 | 5.769 | 393,043 | -0.02(-0.29%) |
Nov 28, 2005 | 5.786 | 5.797 | 5.776 | 5.786 | 277,856 | -0.01(-0.18%) |
Nov 25, 2005 | 5.759 | 5.800 | 5.759 | 5.797 | 197,840 | +0.02(+0.41%) |
Nov 23, 2005 | 5.715 | 5.780 | 5.701 | 5.773 | 491,231 | +0.01(+0.24%) |
Nov 22, 2005 | 5.752 | 5.766 | 5.708 | 5.759 | 425,577 | +0.01(+0.12%) |
Nov 21, 2005 | 5.691 | 5.759 | 5.688 | 5.752 | 422,060 | +0.04(+0.78%) |
Nov 18, 2005 | 5.653 | 5.708 | 5.650 | 5.708 | 422,646 | +0.05(+0.90%) |
Nov 17, 2005 | 5.660 | 5.681 | 5.636 | 5.657 | 367,837 | +0.01(+0.24%) |
Nov 16, 2005 | 5.647 | 5.664 | 5.616 | 5.643 | 447,852 | -0.00(-0.06%) |
Nov 15, 2005 | 5.667 | 5.718 | 5.619 | 5.647 | 479,800 | -0.02(-0.36%) |
Nov 14, 2005 | 5.705 | 5.718 | 5.667 | 5.667 | 312,734 | -0.06(-1.13%) |
Nov 11, 2005 | 5.732 | 5.756 | 5.698 | 5.732 | 236,822 | +0.00(+0.00%) |
Nov 10, 2005 | 5.759 | 5.783 | 5.732 | 5.732 | 163,841 | -0.03(-0.47%) |
Nov 09, 2005 | 5.766 | 5.780 | 5.735 | 5.759 | 264,960 | -0.03(-0.53%) |
Nov 08, 2005 | 5.783 | 5.797 | 5.773 | 5.790 | 206,926 | -0.00(-0.06%) |
Nov 07, 2005 | 5.786 | 5.814 | 5.756 | 5.793 | 196,375 | +0.01(+0.18%) |
Nov 04, 2005 | 5.865 | 5.868 | 5.766 | 5.783 | 220,702 | -0.05(-0.88%) |
Nov 03, 2005 | 5.800 | 5.868 | 5.800 | 5.834 | 230,667 | +0.04(+0.65%) |
Nov 02, 2005 | 5.773 | 5.797 | 5.749 | 5.797 | 289,580 | +0.05(+0.83%) |
Nov 01, 2005 | 5.800 | 5.814 | 5.749 | 5.749 | 261,442 | -0.04(-0.65%) |
Oct 31, 2005 | 5.746 | 5.797 | 5.728 | 5.786 | 271,994 | +0.08(+1.44%) |
Oct 28, 2005 | 5.698 | 5.715 | 5.636 | 5.705 | 254,408 | +0.08(+1.39%) |
Oct 27, 2005 | 5.698 | 5.715 | 5.623 | 5.626 | 298,080 | -0.07(-1.26%) |
Oct 26, 2005 | 5.722 | 5.722 | 5.674 | 5.698 | 219,236 | -0.01(-0.24%) |
Oct 25, 2005 | 5.715 | 5.725 | 5.677 | 5.711 | 243,270 | +0.02(+0.42%) |
Oct 24, 2005 | 5.568 | 5.694 | 5.568 | 5.688 | 301,011 | +0.10(+1.83%) |
Oct 21, 2005 | 5.551 | 5.585 | 5.548 | 5.585 | 296,907 | +0.04(+0.74%) |
Oct 20, 2005 | 5.612 | 5.623 | 5.544 | 5.544 | 231,253 | -0.08(-1.40%) |
Oct 19, 2005 | 5.585 | 5.630 | 5.554 | 5.623 | 257,046 | -0.02(-0.30%) |
Oct 18, 2005 | 5.636 | 5.681 | 5.616 | 5.640 | 390,991 | -0.03(-0.54%) |
Oct 17, 2005 | 5.650 | 5.694 | 5.636 | 5.670 | 336,768 | +0.02(+0.30%) |
Oct 14, 2005 | 5.633 | 5.677 | 5.585 | 5.653 | 258,511 | +0.04(+0.67%) |
Oct 13, 2005 | 5.698 | 5.698 | 5.517 | 5.616 | 571,833 | -0.08(-1.44%) |
Oct 12, 2005 | 5.749 | 5.752 | 5.691 | 5.698 | 228,615 | -0.06(-1.01%) |
Oct 11, 2005 | 5.810 | 5.821 | 5.705 | 5.756 | 270,235 | -0.07(-1.23%) |
Oct 10, 2005 | 5.913 | 5.913 | 5.800 | 5.827 | 320,062 | -0.06(-0.99%) |
Oct 07, 2005 | 5.872 | 5.909 | 5.862 | 5.885 | 208,099 | +0.01(+0.12%) |
Oct 06, 2005 | 5.960 | 5.974 | 5.872 | 5.879 | 339,699 | -0.10(-1.71%) |
Oct 05, 2005 | 6.039 | 6.046 | 5.960 | 5.981 | 268,477 | -0.08(-1.24%) |
Oct 04, 2005 | 6.107 | 6.107 | 6.039 | 6.056 | 220,702 | -0.04(-0.62%) |
Oct 03, 2005 | 6.056 | 6.107 | 6.042 | 6.094 | 436,715 | +0.04(+0.73%) |
Sep 30, 2005 | 6.070 | 6.070 | 6.022 | 6.049 | 208,978 | +0.03(+0.51%) |
Sep 29, 2005 | 5.978 | 6.018 | 5.947 | 6.018 | 221,874 | +0.02(+0.40%) |
Sep 28, 2005 | 5.974 | 6.005 | 5.971 | 5.995 | 281,080 | +0.04(+0.63%) |
Sep 27, 2005 | 6.008 | 6.018 | 5.923 | 5.957 | 454,300 | -0.06(-1.08%) |
Sep 26, 2005 | 6.039 | 6.080 | 6.008 | 6.022 | 291,924 | -0.03(-0.51%) |
Sep 23, 2005 | 6.053 | 6.080 | 6.008 | 6.053 | 261,735 | +0.00(+0.06%) |
Sep 22, 2005 | 6.107 | 6.107 | 6.008 | 6.049 | 308,924 | -0.03(-0.45%) |
Sep 21, 2005 | 6.117 | 6.134 | 6.059 | 6.076 | 423,232 | -0.05(-0.89%) |
Sep 20, 2005 | 6.155 | 6.169 | 6.113 | 6.131 | 368,130 | -0.01(-0.22%) |
Sep 19, 2005 | 6.158 | 6.186 | 6.145 | 6.145 | 302,769 | +0.00(+0.00%) |
Sep 16, 2005 | 6.179 | 6.182 | 6.145 | 6.145 | 92,032 | -0.02(-0.39%) |
Sep 15, 2005 | 6.192 | 6.196 | 6.148 | 6.169 | 260,270 | -0.02(-0.39%) |
Sep 14, 2005 | 6.210 | 6.227 | 6.172 | 6.192 | 330,613 | -0.01(-0.11%) |
Sep 13, 2005 | 6.233 | 6.233 | 6.162 | 6.199 | 295,149 | -0.03(-0.44%) |
Sep 12, 2005 | 6.216 | 6.244 | 6.216 | 6.227 | 250,305 | +0.00(+0.05%) |
Sep 09, 2005 | 6.210 | 6.230 | 6.203 | 6.223 | 269,063 | +0.02(+0.33%) |
Sep 08, 2005 | 6.196 | 6.237 | 6.182 | 6.203 | 330,320 | -0.03(-0.55%) |
Sep 07, 2005 | 6.244 | 6.257 | 6.227 | 6.237 | 230,960 | +0.00(+0.00%) |
Sep 06, 2005 | 6.227 | 6.244 | 6.199 | 6.237 | 411,215 | +0.03(+0.49%) |
Sep 02, 2005 | 6.175 | 6.223 | 6.175 | 6.206 | 180,254 | +0.03(+0.55%) |