Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.043 | 6.059 | 5.855 | 5.910 | 2,312,890 | -0.26(-4.19%) |
Nov 29, 2005 | 6.035 | 6.176 | 6.035 | 6.168 | 2,141,924 | +0.01(+0.13%) |
Nov 28, 2005 | 6.294 | 6.349 | 6.129 | 6.161 | 2,110,410 | -0.14(-2.24%) |
Nov 25, 2005 | 6.121 | 6.349 | 6.121 | 6.302 | 1,752,912 | +0.24(+3.88%) |
Nov 23, 2005 | 6.027 | 6.113 | 5.996 | 6.066 | 1,877,692 | -0.05(-0.90%) |
Nov 22, 2005 | 6.098 | 6.153 | 6.012 | 6.121 | 4,177,696 | +0.05(+0.90%) |
Nov 21, 2005 | 5.925 | 6.153 | 5.925 | 6.066 | 2,084,000 | +0.20(+3.48%) |
Nov 18, 2005 | 5.965 | 5.965 | 5.800 | 5.863 | 2,429,504 | -0.10(-1.71%) |
Nov 17, 2005 | 5.831 | 6.059 | 5.831 | 5.965 | 4,907,364 | +0.27(+4.68%) |
Nov 16, 2005 | 5.400 | 5.698 | 5.353 | 5.698 | 3,281,783 | +0.42(+7.86%) |
Nov 15, 2005 | 5.369 | 5.447 | 5.267 | 5.283 | 1,218,452 | -0.08(-1.46%) |
Nov 14, 2005 | 5.385 | 5.439 | 5.298 | 5.361 | 1,012,272 | -0.04(-0.73%) |
Nov 11, 2005 | 5.298 | 5.416 | 5.259 | 5.400 | 1,417,487 | +0.13(+2.38%) |
Nov 10, 2005 | 5.424 | 5.471 | 5.275 | 5.275 | 1,394,266 | -0.09(-1.75%) |
Nov 09, 2005 | 5.322 | 5.408 | 5.251 | 5.369 | 1,686,950 | +0.10(+1.93%) |
Nov 08, 2005 | 5.314 | 5.392 | 5.228 | 5.267 | 957,537 | -0.09(-1.61%) |
Nov 07, 2005 | 5.377 | 5.400 | 5.314 | 5.353 | 1,207,352 | -0.03(-0.58%) |
Nov 04, 2005 | 5.463 | 5.541 | 5.291 | 5.385 | 1,433,435 | -0.02(-0.29%) |
Nov 03, 2005 | 5.635 | 5.714 | 5.377 | 5.400 | 1,910,482 | -0.25(-4.44%) |
Nov 02, 2005 | 5.494 | 5.714 | 5.447 | 5.651 | 1,848,475 | +0.19(+3.44%) |
Nov 01, 2005 | 5.408 | 5.502 | 5.345 | 5.463 | 1,529,381 | -0.01(-0.14%) |
Oct 31, 2005 | 5.573 | 5.573 | 5.361 | 5.471 | 2,474,542 | +0.09(+1.75%) |
Oct 28, 2005 | 5.291 | 5.424 | 5.244 | 5.377 | 1,065,093 | +0.01(+0.15%) |
Oct 27, 2005 | 5.479 | 5.502 | 5.322 | 5.369 | 957,154 | +0.05(+0.88%) |
Oct 26, 2005 | 5.573 | 5.659 | 5.291 | 5.322 | 2,081,320 | -0.28(-5.04%) |
Oct 25, 2005 | 5.486 | 5.667 | 5.455 | 5.604 | 1,964,961 | +0.32(+6.08%) |
Oct 24, 2005 | 5.338 | 5.432 | 5.283 | 5.283 | 1,743,088 | -0.07(-1.32%) |
Oct 21, 2005 | 5.110 | 5.377 | 5.110 | 5.353 | 1,892,875 | +0.24(+4.75%) |
Oct 20, 2005 | 5.416 | 5.464 | 5.087 | 5.110 | 2,678,681 | -0.34(-6.19%) |
Oct 19, 2005 | 5.471 | 5.471 | 5.298 | 5.447 | 2,040,875 | -0.09(-1.56%) |
Oct 18, 2005 | 5.628 | 5.698 | 5.518 | 5.533 | 1,710,298 | -0.16(-2.89%) |
Oct 17, 2005 | 5.706 | 5.784 | 5.667 | 5.698 | 1,310,442 | +0.06(+1.11%) |
Oct 14, 2005 | 5.573 | 5.698 | 5.502 | 5.635 | 2,105,434 | -0.05(-0.83%) |
Oct 13, 2005 | 5.651 | 5.698 | 5.510 | 5.682 | 1,478,601 | -0.05(-0.82%) |
Oct 12, 2005 | 5.839 | 5.925 | 5.667 | 5.729 | 1,660,284 | -0.13(-2.27%) |
Oct 11, 2005 | 5.996 | 6.113 | 5.823 | 5.863 | 1,309,549 | -0.03(-0.53%) |
Oct 10, 2005 | 5.957 | 5.996 | 5.816 | 5.894 | 1,025,924 | -0.06(-1.05%) |
Oct 07, 2005 | 5.698 | 5.980 | 5.698 | 5.957 | 2,054,400 | +0.20(+3.40%) |
Oct 06, 2005 | 5.596 | 5.808 | 5.596 | 5.761 | 2,095,993 | +0.20(+3.52%) |
Oct 05, 2005 | 5.635 | 5.682 | 5.549 | 5.565 | 1,430,501 | -0.15(-2.61%) |
Oct 04, 2005 | 5.855 | 5.910 | 5.620 | 5.714 | 1,546,605 | -0.14(-2.41%) |
Oct 03, 2005 | 5.918 | 5.988 | 5.776 | 5.855 | 1,623,667 | -0.16(-2.73%) |
Sep 30, 2005 | 6.153 | 6.161 | 5.980 | 6.019 | 1,906,144 | -0.11(-1.79%) |
Sep 29, 2005 | 6.004 | 6.161 | 5.972 | 6.129 | 2,457,446 | +0.13(+2.09%) |
Sep 28, 2005 | 5.753 | 6.004 | 5.651 | 6.004 | 1,916,351 | +0.26(+4.50%) |
Sep 27, 2005 | 5.722 | 5.808 | 5.604 | 5.745 | 2,085,786 | -0.06(-1.08%) |
Sep 26, 2005 | 5.573 | 5.949 | 5.565 | 5.808 | 1,899,892 | +0.12(+2.07%) |
Sep 23, 2005 | 5.651 | 5.729 | 5.565 | 5.690 | 2,042,406 | -0.07(-1.22%) |
Sep 22, 2005 | 5.957 | 5.957 | 5.675 | 5.761 | 2,031,179 | -0.14(-2.39%) |
Sep 21, 2005 | 5.784 | 5.980 | 5.776 | 5.902 | 2,958,861 | +0.18(+3.15%) |
Sep 20, 2005 | 5.800 | 5.949 | 5.706 | 5.722 | 1,708,767 | -0.12(-2.01%) |
Sep 19, 2005 | 6.239 | 6.309 | 5.776 | 5.839 | 3,700,905 | -0.24(-3.99%) |
Sep 16, 2005 | 6.113 | 6.137 | 6.035 | 6.082 | 3,460,787 | +0.13(+2.24%) |
Sep 15, 2005 | 6.027 | 6.153 | 5.902 | 5.949 | 2,257,645 | +0.08(+1.34%) |
Sep 14, 2005 | 5.494 | 5.878 | 5.486 | 5.871 | 2,193,469 | +0.49(+9.18%) |
Sep 13, 2005 | 5.463 | 5.463 | 5.377 | 5.377 | 1,058,713 | -0.13(-2.42%) |
Sep 12, 2005 | 5.565 | 5.565 | 5.424 | 5.510 | 1,246,266 | -0.10(-1.82%) |
Sep 09, 2005 | 5.400 | 5.675 | 5.345 | 5.612 | 2,177,776 | +0.26(+4.83%) |
Sep 08, 2005 | 5.314 | 5.392 | 5.291 | 5.353 | 1,552,984 | +0.17(+3.33%) |
Sep 07, 2005 | 5.244 | 5.283 | 5.142 | 5.181 | 819,488 | -0.04(-0.75%) |
Sep 06, 2005 | 5.283 | 5.314 | 5.181 | 5.220 | 1,503,736 | -0.03(-0.60%) |
Sep 02, 2005 | 5.345 | 5.345 | 5.244 | 5.251 | 978,079 | -0.09(-1.76%) |