Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.750 | 6.260 | 5.540 | 6.120 | 237,509 | +0.69(+12.71%) |
Nov 29, 2005 | 5.436 | 5.460 | 5.370 | 5.430 | 53,195 | +0.01(+0.18%) |
Nov 28, 2005 | 5.500 | 5.520 | 5.300 | 5.420 | 43,200 | -0.08(-1.52%) |
Nov 25, 2005 | 5.380 | 5.520 | 5.360 | 5.503 | 35,909 | +0.18(+3.45%) |
Nov 23, 2005 | 5.330 | 5.510 | 5.280 | 5.320 | 34,895 | -0.12(-2.21%) |
Nov 22, 2005 | 5.520 | 5.520 | 5.380 | 5.440 | 19,505 | -0.06(-1.09%) |
Nov 21, 2005 | 5.650 | 5.650 | 5.450 | 5.500 | 10,648 | +0.03(+0.55%) |
Nov 18, 2005 | 5.200 | 5.550 | 5.120 | 5.470 | 62,420 | +0.19(+3.60%) |
Nov 17, 2005 | 5.169 | 5.280 | 5.169 | 5.280 | 14,491 | +0.06(+1.15%) |
Nov 16, 2005 | 5.160 | 5.250 | 5.160 | 5.220 | 6,340 | -0.05(-0.95%) |
Nov 15, 2005 | 5.230 | 5.300 | 5.210 | 5.270 | 13,471 | +0.00(+0.00%) |
Nov 14, 2005 | 5.350 | 5.350 | 5.250 | 5.270 | 19,422 | -0.12(-2.23%) |
Nov 11, 2005 | 5.300 | 5.420 | 5.140 | 5.390 | 64,632 | +0.14(+2.67%) |
Nov 10, 2005 | 5.400 | 5.450 | 5.220 | 5.250 | 42,737 | -0.15(-2.78%) |
Nov 09, 2005 | 5.450 | 5.490 | 5.180 | 5.400 | 23,808 | -0.10(-1.82%) |
Nov 08, 2005 | 5.370 | 5.500 | 5.370 | 5.500 | 10,426 | +0.02(+0.37%) |
Nov 07, 2005 | 5.440 | 5.480 | 5.366 | 5.480 | 19,049 | +0.07(+1.29%) |
Nov 04, 2005 | 5.250 | 5.410 | 5.216 | 5.410 | 17,058 | +0.16(+3.05%) |
Nov 03, 2005 | 5.332 | 5.340 | 5.220 | 5.250 | 52,350 | -0.04(-0.76%) |
Nov 02, 2005 | 5.290 | 5.290 | 5.200 | 5.290 | 18,490 | -0.04(-0.75%) |
Nov 01, 2005 | 5.240 | 5.330 | 5.210 | 5.330 | 13,483 | +0.02(+0.38%) |
Oct 31, 2005 | 5.200 | 5.310 | 5.200 | 5.310 | 23,953 | +0.12(+2.31%) |
Oct 28, 2005 | 5.110 | 5.240 | 5.100 | 5.190 | 10,150 | +0.09(+1.76%) |
Oct 27, 2005 | 5.150 | 5.180 | 5.090 | 5.100 | 50,269 | -0.11(-2.11%) |
Oct 26, 2005 | 5.240 | 5.240 | 5.100 | 5.210 | 45,380 | +0.01(+0.19%) |
Oct 25, 2005 | 5.100 | 5.230 | 5.100 | 5.200 | 8,124 | +0.09(+1.76%) |
Oct 24, 2005 | 5.130 | 5.180 | 5.100 | 5.110 | 11,833 | -0.05(-0.97%) |
Oct 21, 2005 | 5.170 | 5.210 | 5.140 | 5.160 | 1,202 | -0.02(-0.39%) |
Oct 20, 2005 | 5.100 | 5.250 | 5.100 | 5.180 | 10,939 | +0.08(+1.57%) |
Oct 19, 2005 | 5.240 | 5.240 | 5.020 | 5.100 | 30,196 | +0.03(+0.57%) |
Oct 18, 2005 | 5.230 | 5.230 | 5.060 | 5.071 | 10,617 | -0.05(-0.96%) |
Oct 17, 2005 | 5.340 | 5.360 | 5.120 | 5.120 | 27,599 | -0.02(-0.39%) |
Oct 14, 2005 | 5.240 | 5.240 | 5.110 | 5.140 | 7,089 | +0.04(+0.78%) |
Oct 13, 2005 | 5.250 | 5.305 | 5.070 | 5.100 | 51,829 | -0.15(-2.86%) |
Oct 12, 2005 | 5.470 | 5.470 | 5.220 | 5.250 | 18,999 | -0.15(-2.78%) |
Oct 11, 2005 | 5.450 | 5.450 | 5.400 | 5.400 | 10,797 | -0.10(-1.82%) |
Oct 10, 2005 | 5.499 | 5.500 | 5.450 | 5.500 | 13,791 | +0.00(+0.00%) |
Oct 07, 2005 | 5.430 | 5.520 | 5.350 | 5.500 | 86,584 | +0.09(+1.66%) |
Oct 06, 2005 | 5.400 | 5.490 | 5.350 | 5.410 | 43,779 | +0.08(+1.50%) |
Oct 05, 2005 | 5.230 | 5.390 | 5.230 | 5.330 | 54,217 | -0.06(-1.11%) |
Oct 04, 2005 | 5.100 | 5.390 | 5.100 | 5.390 | 30,326 | +0.19(+3.65%) |
Oct 03, 2005 | 5.140 | 5.460 | 5.140 | 5.200 | 43,204 | +0.02(+0.39%) |
Sep 30, 2005 | 5.220 | 5.220 | 5.090 | 5.180 | 141,207 | +0.09(+1.77%) |
Sep 29, 2005 | 5.060 | 5.130 | 5.050 | 5.090 | 14,008 | -0.01(-0.20%) |
Sep 28, 2005 | 5.090 | 5.110 | 5.050 | 5.100 | 100,624 | +0.03(+0.59%) |
Sep 27, 2005 | 5.250 | 5.250 | 5.050 | 5.070 | 41,653 | -0.03(-0.59%) |
Sep 26, 2005 | 5.250 | 5.250 | 5.050 | 5.100 | 36,012 | +0.00(+0.00%) |
Sep 23, 2005 | 5.100 | 5.140 | 5.050 | 5.100 | 147,655 | -0.04(-0.78%) |
Sep 22, 2005 | 5.140 | 5.150 | 5.050 | 5.140 | 11,493 | +0.01(+0.19%) |
Sep 21, 2005 | 5.210 | 5.210 | 5.070 | 5.130 | 18,010 | -0.07(-1.35%) |
Sep 20, 2005 | 5.130 | 5.200 | 5.100 | 5.200 | 14,336 | +0.08(+1.56%) |
Sep 19, 2005 | 5.270 | 5.270 | 5.120 | 5.120 | 13,536 | -0.03(-0.58%) |
Sep 16, 2005 | 5.190 | 5.190 | 5.100 | 5.150 | 18,700 | +0.00(+0.00%) |
Sep 15, 2005 | 5.210 | 5.220 | 5.100 | 5.150 | 58,411 | -0.02(-0.39%) |
Sep 14, 2005 | 5.220 | 5.240 | 5.160 | 5.170 | 23,800 | +0.02(+0.39%) |
Sep 13, 2005 | 5.280 | 5.340 | 5.150 | 5.150 | 34,212 | -0.15(-2.83%) |
Sep 12, 2005 | 5.290 | 5.440 | 5.210 | 5.300 | 282,889 | +0.05(+0.95%) |
Sep 09, 2005 | 5.250 | 5.250 | 5.100 | 5.250 | 1,506,828 | +0.00(+0.00%) |
Sep 08, 2005 | 5.170 | 5.250 | 5.100 | 5.250 | 51,520 | +0.04(+0.77%) |
Sep 07, 2005 | 5.100 | 5.250 | 5.100 | 5.210 | 30,304 | +0.04(+0.77%) |
Sep 06, 2005 | 5.100 | 5.190 | 5.100 | 5.170 | 20,459 | +0.00(+0.00%) |
Sep 02, 2005 | 5.110 | 5.180 | 5.100 | 5.170 | 27,185 | +0.04(+0.78%) |