Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.820 | 5.830 | 5.770 | 5.790 | 26,016 | +0.05(+0.87%) |
Nov 29, 2005 | 5.970 | 6.040 | 5.700 | 5.740 | 48,080 | -0.14(-2.38%) |
Nov 28, 2005 | 6.100 | 6.100 | 5.840 | 5.880 | 36,000 | -0.20(-3.29%) |
Nov 25, 2005 | 6.290 | 6.290 | 6.080 | 6.080 | 18,605 | -0.19(-2.97%) |
Nov 23, 2005 | 6.160 | 6.440 | 6.050 | 6.266 | 87,794 | +0.09(+1.39%) |
Nov 22, 2005 | 6.090 | 6.300 | 6.080 | 6.180 | 84,114 | +0.11(+1.81%) |
Nov 21, 2005 | 6.100 | 6.190 | 6.040 | 6.070 | 131,691 | -0.06(-0.98%) |
Nov 18, 2005 | 5.820 | 6.230 | 5.741 | 6.130 | 165,765 | +0.28(+4.79%) |
Nov 17, 2005 | 5.750 | 5.890 | 5.740 | 5.850 | 14,095 | +0.08(+1.39%) |
Nov 16, 2005 | 5.600 | 5.870 | 5.590 | 5.770 | 53,244 | +0.16(+2.85%) |
Nov 15, 2005 | 5.800 | 5.820 | 5.600 | 5.610 | 367,695 | -0.17(-2.94%) |
Nov 14, 2005 | 5.750 | 5.820 | 5.750 | 5.780 | 20,517 | +0.00(+0.00%) |
Nov 11, 2005 | 5.750 | 5.830 | 5.750 | 5.780 | 30,570 | +0.00(+0.00%) |
Nov 10, 2005 | 5.850 | 5.850 | 5.690 | 5.780 | 397,431 | -0.07(-1.20%) |
Nov 09, 2005 | 5.900 | 6.150 | 5.840 | 5.850 | 493,445 | -0.05(-0.85%) |
Nov 08, 2005 | 5.900 | 6.080 | 5.810 | 5.900 | 156,490 | -0.01(-0.17%) |
Nov 07, 2005 | 5.900 | 6.010 | 5.850 | 5.910 | 67,038 | -0.03(-0.51%) |
Nov 04, 2005 | 6.400 | 6.400 | 5.520 | 5.940 | 214,592 | -0.76(-11.28%) |
Nov 03, 2005 | 6.590 | 6.880 | 6.380 | 6.696 | 40,584 | +0.20(+3.01%) |
Nov 02, 2005 | 6.010 | 6.540 | 5.897 | 6.500 | 99,377 | +0.48(+7.97%) |
Nov 01, 2005 | 5.940 | 6.090 | 5.930 | 6.020 | 17,521 | +0.01(+0.17%) |
Oct 31, 2005 | 6.120 | 6.250 | 5.830 | 6.010 | 55,101 | -0.18(-2.91%) |
Oct 28, 2005 | 6.300 | 6.300 | 6.043 | 6.190 | 15,946 | -0.16(-2.52%) |
Oct 27, 2005 | 6.150 | 6.380 | 5.980 | 6.350 | 29,162 | +0.19(+3.08%) |
Oct 26, 2005 | 6.100 | 6.240 | 6.100 | 6.160 | 15,699 | +0.07(+1.15%) |
Oct 25, 2005 | 5.850 | 6.150 | 5.850 | 6.090 | 19,208 | +0.07(+1.16%) |
Oct 24, 2005 | 5.700 | 6.080 | 5.700 | 6.020 | 28,080 | +0.20(+3.44%) |
Oct 21, 2005 | 5.900 | 5.920 | 5.800 | 5.820 | 18,599 | +0.02(+0.34%) |
Oct 20, 2005 | 5.800 | 5.860 | 5.750 | 5.800 | 275,640 | -0.04(-0.68%) |
Oct 19, 2005 | 5.800 | 5.840 | 5.800 | 5.840 | 23,695 | -0.07(-1.18%) |
Oct 18, 2005 | 5.950 | 5.950 | 5.910 | 5.910 | 1,100 | -0.01(-0.17%) |
Oct 17, 2005 | 5.840 | 6.030 | 5.810 | 5.920 | 33,126 | +0.10(+1.72%) |
Oct 14, 2005 | 5.730 | 5.840 | 5.730 | 5.820 | 9,397 | +0.02(+0.34%) |
Oct 13, 2005 | 5.700 | 5.810 | 5.700 | 5.800 | 4,329 | -0.01(-0.17%) |
Oct 12, 2005 | 5.750 | 5.860 | 5.750 | 5.810 | 20,961 | +0.01(+0.17%) |
Oct 11, 2005 | 5.900 | 5.900 | 5.800 | 5.800 | 6,630 | -0.06(-1.02%) |
Oct 10, 2005 | 5.620 | 6.002 | 5.620 | 5.860 | 58,362 | +0.17(+3.04%) |
Oct 07, 2005 | 5.620 | 5.720 | 5.620 | 5.687 | 5,740 | -0.01(-0.23%) |
Oct 06, 2005 | 5.850 | 5.850 | 5.700 | 5.700 | 18,560 | -0.21(-3.55%) |
Oct 05, 2005 | 5.990 | 6.000 | 5.900 | 5.910 | 13,131 | -0.04(-0.67%) |
Oct 04, 2005 | 5.760 | 5.990 | 5.760 | 5.950 | 35,720 | +0.21(+3.66%) |
Oct 03, 2005 | 5.740 | 5.740 | 5.700 | 5.740 | 30,942 | +0.00(+0.00%) |
Sep 30, 2005 | 5.690 | 5.750 | 5.666 | 5.740 | 18,229 | +0.08(+1.41%) |
Sep 29, 2005 | 5.700 | 5.750 | 5.660 | 5.660 | 40,160 | +0.00(+0.00%) |
Sep 28, 2005 | 5.720 | 5.720 | 5.660 | 5.660 | 16,350 | +0.00(+0.00%) |
Sep 27, 2005 | 5.661 | 5.720 | 5.650 | 5.660 | 18,189 | -0.03(-0.61%) |
Sep 26, 2005 | 5.779 | 5.780 | 5.690 | 5.694 | 11,239 | -0.01(-0.10%) |
Sep 23, 2005 | 5.700 | 5.740 | 5.650 | 5.700 | 6,906 | +0.04(+0.71%) |
Sep 22, 2005 | 5.660 | 5.710 | 5.660 | 5.660 | 10,000 | -0.07(-1.22%) |
Sep 21, 2005 | 5.700 | 5.760 | 5.700 | 5.730 | 33,834 | -0.04(-0.69%) |
Sep 20, 2005 | 5.800 | 5.800 | 5.710 | 5.770 | 13,658 | +0.01(+0.17%) |
Sep 19, 2005 | 5.770 | 5.820 | 5.750 | 5.760 | 17,125 | +0.00(+0.00%) |
Sep 16, 2005 | 5.770 | 5.820 | 5.700 | 5.760 | 37,091 | +0.06(+1.05%) |
Sep 15, 2005 | 5.661 | 5.736 | 5.650 | 5.700 | 84,944 | +0.01(+0.18%) |
Sep 14, 2005 | 5.660 | 5.690 | 5.650 | 5.690 | 32,500 | +0.00(+0.00%) |
Sep 13, 2005 | 5.780 | 5.780 | 5.620 | 5.690 | 19,100 | -0.01(-0.18%) |
Sep 12, 2005 | 5.550 | 5.710 | 5.550 | 5.700 | 50,076 | +0.10(+1.79%) |
Sep 09, 2005 | 5.550 | 5.650 | 5.550 | 5.600 | 110,324 | +0.05(+0.90%) |
Sep 08, 2005 | 5.750 | 5.820 | 5.550 | 5.550 | 124,435 | -0.17(-2.97%) |
Sep 07, 2005 | 5.650 | 5.770 | 5.600 | 5.720 | 101,288 | +0.07(+1.24%) |
Sep 06, 2005 | 5.660 | 5.790 | 5.650 | 5.650 | 35,415 | -0.01(-0.18%) |
Sep 02, 2005 | 5.550 | 5.690 | 5.550 | 5.660 | 17,448 | +0.10(+1.80%) |