Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.25 | 12.57 | 12.20 | 12.39 | 2,013,918 | +0.20(+1.64%) |
Nov 29, 2005 | 12.35 | 12.44 | 12.12 | 12.19 | 1,465,631 | +6.05(+98.62%) |
Nov 28, 2005 | 6.193 | 6.193 | 6.123 | 6.138 | 822,901 | -0.01(-0.14%) |
Nov 25, 2005 | 6.151 | 6.157 | 6.125 | 6.146 | 348,096 | +0.01(+0.17%) |
Nov 23, 2005 | 6.115 | 6.171 | 6.098 | 6.135 | 949,139 | +0.02(+0.33%) |
Nov 22, 2005 | 6.008 | 6.133 | 6.008 | 6.115 | 1,071,138 | +0.05(+0.79%) |
Nov 21, 2005 | 6.032 | 6.067 | 5.937 | 6.067 | 1,178,534 | +0.01(+0.23%) |
Nov 18, 2005 | 6.029 | 6.074 | 6.001 | 6.054 | 915,695 | +0.02(+0.41%) |
Nov 17, 2005 | 5.963 | 6.043 | 5.957 | 6.029 | 970,807 | +0.08(+1.39%) |
Nov 16, 2005 | 5.986 | 5.986 | 5.876 | 5.946 | 1,122,481 | -0.01(-0.21%) |
Nov 15, 2005 | 6.061 | 6.076 | 5.924 | 5.959 | 1,463,040 | -0.10(-1.68%) |
Nov 14, 2005 | 5.887 | 6.065 | 5.887 | 6.061 | 3,389,110 | +0.16(+2.79%) |
Nov 11, 2005 | 5.926 | 5.927 | 5.873 | 5.897 | 820,546 | -0.01(-0.11%) |
Nov 10, 2005 | 5.843 | 5.906 | 5.801 | 5.903 | 760,724 | +0.07(+1.22%) |
Nov 09, 2005 | 5.863 | 5.897 | 5.817 | 5.832 | 829,967 | -0.03(-0.44%) |
Nov 08, 2005 | 5.710 | 5.872 | 5.694 | 5.857 | 1,250,132 | +0.06(+1.08%) |
Nov 07, 2005 | 5.711 | 5.828 | 5.727 | 5.795 | 1,321,258 | +0.08(+1.47%) |
Nov 04, 2005 | 5.719 | 5.722 | 5.589 | 5.711 | 2,449,863 | -0.01(-0.17%) |
Nov 03, 2005 | 5.453 | 5.851 | 5.453 | 5.720 | 3,187,036 | -0.20(-3.30%) |
Nov 02, 2005 | 5.827 | 5.932 | 5.825 | 5.916 | 3,419,728 | +0.09(+1.53%) |
Nov 01, 2005 | 5.766 | 5.849 | 5.712 | 5.827 | 1,988,718 | +0.06(+1.03%) |
Oct 31, 2005 | 5.636 | 5.875 | 5.636 | 5.767 | 4,376,404 | +0.14(+2.41%) |
Oct 28, 2005 | 5.679 | 5.701 | 5.595 | 5.631 | 2,675,489 | -0.05(-0.82%) |
Oct 27, 2005 | 5.758 | 5.784 | 5.646 | 5.678 | 1,750,844 | -0.09(-1.56%) |
Oct 26, 2005 | 5.659 | 5.829 | 5.659 | 5.768 | 1,932,193 | +0.08(+1.46%) |
Oct 25, 2005 | 5.755 | 5.768 | 5.643 | 5.685 | 1,942,556 | -0.06(-0.96%) |
Oct 24, 2005 | 5.652 | 5.741 | 5.623 | 5.741 | 1,683,957 | +0.15(+2.76%) |
Oct 21, 2005 | 5.552 | 5.640 | 5.552 | 5.587 | 1,836,102 | +0.04(+0.63%) |
Oct 20, 2005 | 5.469 | 5.562 | 5.469 | 5.552 | 2,539,360 | +0.10(+1.81%) |
Oct 19, 2005 | 5.313 | 5.475 | 5.312 | 5.453 | 2,215,757 | +0.13(+2.35%) |
Oct 18, 2005 | 5.201 | 5.353 | 5.062 | 5.328 | 3,041,485 | +0.02(+0.44%) |
Oct 17, 2005 | 5.452 | 5.465 | 5.288 | 5.304 | 3,926,093 | -0.15(-2.71%) |
Oct 14, 2005 | 5.367 | 5.480 | 5.388 | 5.452 | 2,460,697 | +0.08(+1.58%) |
Oct 13, 2005 | 5.350 | 5.368 | 5.286 | 5.367 | 1,562,429 | -0.00(-0.08%) |
Oct 12, 2005 | 5.387 | 5.430 | 5.341 | 5.371 | 1,462,569 | -0.01(-0.20%) |
Oct 11, 2005 | 5.369 | 5.413 | 5.363 | 5.382 | 1,181,360 | +0.02(+0.42%) |
Oct 10, 2005 | 5.334 | 5.398 | 5.334 | 5.359 | 761,195 | +0.03(+0.48%) |
Oct 07, 2005 | 5.366 | 5.372 | 5.310 | 5.334 | 738,585 | -0.03(-0.59%) |
Oct 06, 2005 | 5.356 | 5.373 | 5.329 | 5.366 | 987,293 | +0.01(+0.18%) |
Oct 05, 2005 | 5.361 | 5.414 | 5.334 | 5.356 | 883,194 | -0.01(-0.18%) |
Oct 04, 2005 | 5.282 | 5.376 | 5.278 | 5.366 | 990,119 | +0.08(+1.51%) |
Oct 03, 2005 | 5.272 | 5.294 | 5.220 | 5.286 | 1,199,731 | +0.01(+0.22%) |
Sep 30, 2005 | 5.283 | 5.276 | 5.207 | 5.275 | 911,927 | -0.01(-0.16%) |
Sep 29, 2005 | 5.220 | 5.283 | 5.180 | 5.283 | 593,506 | +0.06(+1.16%) |
Sep 28, 2005 | 5.229 | 5.265 | 5.175 | 5.223 | 710,323 | -0.01(-0.12%) |
Sep 27, 2005 | 5.298 | 5.306 | 5.192 | 5.229 | 1,901,105 | -0.04(-0.83%) |
Sep 26, 2005 | 5.348 | 5.372 | 5.244 | 5.272 | 1,146,975 | -0.06(-1.21%) |
Sep 23, 2005 | 5.337 | 5.389 | 5.286 | 5.337 | 2,098,940 | +0.04(+0.74%) |
Sep 22, 2005 | 5.247 | 5.329 | 5.247 | 5.298 | 1,642,505 | +0.05(+0.95%) |
Sep 21, 2005 | 5.164 | 5.265 | 5.150 | 5.248 | 1,919,004 | +0.06(+1.25%) |
Sep 20, 2005 | 5.212 | 5.264 | 5.161 | 5.183 | 1,720,698 | -0.02(-0.35%) |
Sep 19, 2005 | 5.174 | 5.208 | 5.127 | 5.201 | 1,295,351 | +0.04(+0.80%) |
Sep 16, 2005 | 5.192 | 5.212 | 5.129 | 5.160 | 2,836,113 | -0.03(-0.61%) |
Sep 15, 2005 | 5.176 | 5.198 | 5.145 | 5.192 | 1,027,331 | +0.02(+0.33%) |
Sep 14, 2005 | 5.256 | 5.263 | 5.166 | 5.175 | 1,095,631 | -0.08(-1.61%) |
Sep 13, 2005 | 5.301 | 5.301 | 5.248 | 5.260 | 1,003,779 | -0.03(-0.62%) |
Sep 12, 2005 | 5.197 | 5.300 | 5.191 | 5.293 | 1,689,138 | +0.08(+1.63%) |
Sep 09, 2005 | 5.125 | 5.264 | 5.105 | 5.208 | 2,046,184 | +0.10(+1.93%) |
Sep 08, 2005 | 5.113 | 5.140 | 5.083 | 5.109 | 1,001,895 | +0.00(+0.04%) |
Sep 07, 2005 | 5.117 | 5.171 | 5.088 | 5.107 | 2,466,349 | -0.01(-0.21%) |
Sep 06, 2005 | 5.148 | 5.230 | 5.104 | 5.117 | 2,665,127 | +0.10(+2.03%) |
Sep 02, 2005 | 5.010 | 5.019 | 4.966 | 5.016 | 990,119 | +0.01(+0.23%) |