Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.090 | 6.170 | 5.950 | 6.010 | 891,460 | +0.03(+0.50%) |
Nov 29, 2005 | 5.630 | 6.100 | 5.500 | 5.980 | 2,246,750 | +0.70(+13.26%) |
Nov 28, 2005 | 5.350 | 5.350 | 5.250 | 5.280 | 179,262 | -0.02(-0.38%) |
Nov 25, 2005 | 5.290 | 5.330 | 5.260 | 5.300 | 52,676 | +0.07(+1.34%) |
Nov 23, 2005 | 5.310 | 5.400 | 5.180 | 5.230 | 479,509 | -0.04(-0.76%) |
Nov 22, 2005 | 5.130 | 5.337 | 5.130 | 5.270 | 159,716 | +0.05(+0.96%) |
Nov 21, 2005 | 5.220 | 5.400 | 5.200 | 5.220 | 108,134 | +0.00(+0.00%) |
Nov 18, 2005 | 5.300 | 5.330 | 5.160 | 5.220 | 234,916 | +0.06(+1.16%) |
Nov 17, 2005 | 5.340 | 5.340 | 5.100 | 5.160 | 398,879 | -0.06(-1.15%) |
Nov 16, 2005 | 5.390 | 5.390 | 5.162 | 5.220 | 239,198 | -0.12(-2.25%) |
Nov 15, 2005 | 5.500 | 5.550 | 5.300 | 5.340 | 294,027 | -0.10(-1.84%) |
Nov 14, 2005 | 5.320 | 5.520 | 5.310 | 5.440 | 298,754 | +0.12(+2.26%) |
Nov 11, 2005 | 5.220 | 5.340 | 5.210 | 5.320 | 119,498 | +0.09(+1.72%) |
Nov 10, 2005 | 5.270 | 5.410 | 5.210 | 5.230 | 267,038 | -0.10(-1.88%) |
Nov 09, 2005 | 5.000 | 5.350 | 4.900 | 5.330 | 362,177 | +0.43(+8.78%) |
Nov 08, 2005 | 5.050 | 5.070 | 4.830 | 4.900 | 238,094 | -0.13(-2.58%) |
Nov 07, 2005 | 4.910 | 5.080 | 4.900 | 5.030 | 200,545 | +0.13(+2.65%) |
Nov 04, 2005 | 4.820 | 5.050 | 4.820 | 4.900 | 240,586 | +0.07(+1.45%) |
Nov 03, 2005 | 5.090 | 5.200 | 4.830 | 4.830 | 301,083 | -0.26(-5.11%) |
Nov 02, 2005 | 5.050 | 5.160 | 4.820 | 5.090 | 193,798 | +0.11(+2.21%) |
Nov 01, 2005 | 4.990 | 5.030 | 4.940 | 4.980 | 191,729 | -0.02(-0.40%) |
Oct 31, 2005 | 4.890 | 5.030 | 4.720 | 5.000 | 254,982 | +0.10(+2.04%) |
Oct 28, 2005 | 4.830 | 4.940 | 4.580 | 4.900 | 435,880 | +0.03(+0.62%) |
Oct 27, 2005 | 5.100 | 5.140 | 4.770 | 4.870 | 380,102 | -0.27(-5.25%) |
Oct 26, 2005 | 5.409 | 5.409 | 5.100 | 5.140 | 194,085 | -0.20(-3.75%) |
Oct 25, 2005 | 5.280 | 5.440 | 5.210 | 5.340 | 251,597 | +0.05(+0.95%) |
Oct 24, 2005 | 5.210 | 5.350 | 5.200 | 5.290 | 195,667 | +0.11(+2.12%) |
Oct 21, 2005 | 5.100 | 5.280 | 5.080 | 5.180 | 177,708 | +0.11(+2.17%) |
Oct 20, 2005 | 5.270 | 5.350 | 5.010 | 5.070 | 174,837 | -0.20(-3.80%) |
Oct 19, 2005 | 5.150 | 5.340 | 4.950 | 5.270 | 342,661 | +0.04(+0.76%) |
Oct 18, 2005 | 5.570 | 5.590 | 5.159 | 5.230 | 248,336 | -0.34(-6.10%) |
Oct 17, 2005 | 5.440 | 5.630 | 5.430 | 5.570 | 217,323 | +0.11(+2.01%) |
Oct 14, 2005 | 5.340 | 5.500 | 5.300 | 5.460 | 210,585 | +0.15(+2.82%) |
Oct 13, 2005 | 5.300 | 5.440 | 5.110 | 5.310 | 266,915 | +0.01(+0.19%) |
Oct 12, 2005 | 5.450 | 5.570 | 5.200 | 5.300 | 377,431 | -0.19(-3.46%) |
Oct 11, 2005 | 5.830 | 5.900 | 5.420 | 5.490 | 405,103 | -0.35(-5.99%) |
Oct 10, 2005 | 5.990 | 6.040 | 5.810 | 5.840 | 162,684 | -0.09(-1.52%) |
Oct 07, 2005 | 5.940 | 6.060 | 5.710 | 5.930 | 265,959 | +0.04(+0.68%) |
Oct 06, 2005 | 6.160 | 6.210 | 5.840 | 5.890 | 518,444 | -0.28(-4.54%) |
Oct 05, 2005 | 6.290 | 6.500 | 6.120 | 6.170 | 254,802 | -0.25(-3.89%) |
Oct 04, 2005 | 6.400 | 6.850 | 6.180 | 6.420 | 1,215,444 | -0.08(-1.23%) |
Oct 03, 2005 | 6.480 | 6.630 | 6.320 | 6.500 | 374,840 | +0.02(+0.31%) |
Sep 30, 2005 | 6.701 | 6.751 | 6.350 | 6.480 | 517,743 | -0.22(-3.28%) |
Sep 29, 2005 | 6.120 | 6.830 | 6.120 | 6.700 | 1,089,746 | +0.55(+8.94%) |
Sep 28, 2005 | 6.390 | 6.480 | 6.050 | 6.150 | 693,237 | -0.34(-5.24%) |
Sep 27, 2005 | 6.020 | 6.630 | 6.000 | 6.490 | 1,768,714 | +0.52(+8.71%) |
Sep 26, 2005 | 5.890 | 6.110 | 5.880 | 5.970 | 352,848 | +0.06(+1.02%) |
Sep 23, 2005 | 5.910 | 6.090 | 5.800 | 5.910 | 371,584 | +0.06(+1.03%) |
Sep 22, 2005 | 5.850 | 5.900 | 5.720 | 5.850 | 222,372 | -0.04(-0.68%) |
Sep 21, 2005 | 5.860 | 6.010 | 5.700 | 5.890 | 342,624 | -0.01(-0.17%) |
Sep 20, 2005 | 6.070 | 6.180 | 5.850 | 5.900 | 377,689 | -0.17(-2.80%) |
Sep 19, 2005 | 6.190 | 6.430 | 6.010 | 6.070 | 645,853 | -0.06(-0.98%) |
Sep 16, 2005 | 6.000 | 6.250 | 5.930 | 6.130 | 343,768 | +0.11(+1.83%) |
Sep 15, 2005 | 6.280 | 6.280 | 5.900 | 6.020 | 493,978 | -0.16(-2.59%) |
Sep 14, 2005 | 6.150 | 6.580 | 6.010 | 6.180 | 1,257,900 | +0.00(+0.00%) |
Sep 13, 2005 | 6.050 | 6.400 | 5.640 | 6.180 | 1,332,900 | +0.19(+3.17%) |
Sep 12, 2005 | 5.160 | 6.200 | 5.160 | 5.990 | 2,254,126 | +0.90(+17.68%) |
Sep 09, 2005 | 5.090 | 5.120 | 5.010 | 5.090 | 217,257 | -0.03(-0.59%) |
Sep 08, 2005 | 5.150 | 5.150 | 5.050 | 5.120 | 227,418 | -0.02(-0.39%) |
Sep 07, 2005 | 5.100 | 5.200 | 5.040 | 5.140 | 216,631 | +0.05(+0.98%) |
Sep 06, 2005 | 5.180 | 5.240 | 5.080 | 5.090 | 289,082 | -0.12(-2.30%) |
Sep 02, 2005 | 5.080 | 5.300 | 5.080 | 5.210 | 162,571 | +0.07(+1.36%) |