Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.231 | 6.364 | 6.202 | 6.340 | 56,935,544 | +0.18(+2.99%) |
Nov 29, 2005 | 6.165 | 6.233 | 6.071 | 6.156 | 53,239,808 | +0.06(+0.97%) |
Nov 28, 2005 | 6.373 | 6.404 | 6.077 | 6.097 | 60,129,932 | -0.34(-5.31%) |
Nov 25, 2005 | 6.406 | 6.459 | 6.386 | 6.439 | 18,265,912 | +0.07(+1.10%) |
Nov 23, 2005 | 6.564 | 6.566 | 6.362 | 6.369 | 74,220,672 | -0.21(-3.13%) |
Nov 22, 2005 | 6.570 | 6.647 | 6.551 | 6.575 | 59,288,872 | +0.08(+1.28%) |
Nov 21, 2005 | 6.364 | 6.498 | 6.364 | 6.491 | 47,822,680 | +0.20(+3.17%) |
Nov 18, 2005 | 6.404 | 6.406 | 6.220 | 6.292 | 37,153,716 | -0.13(-2.08%) |
Nov 17, 2005 | 6.559 | 6.603 | 6.375 | 6.426 | 66,363,464 | -0.01(-0.20%) |
Nov 16, 2005 | 6.198 | 6.439 | 6.167 | 6.439 | 80,744,608 | +0.30(+4.81%) |
Nov 15, 2005 | 6.110 | 6.347 | 6.080 | 6.143 | 55,307,300 | +0.03(+0.54%) |
Nov 14, 2005 | 6.143 | 6.237 | 6.010 | 6.110 | 51,421,160 | +0.10(+1.71%) |
Nov 11, 2005 | 5.902 | 6.040 | 5.856 | 6.007 | 46,586,656 | +0.15(+2.62%) |
Nov 10, 2005 | 6.102 | 6.104 | 5.823 | 5.854 | 97,671,304 | -0.29(-4.74%) |
Nov 09, 2005 | 6.275 | 6.362 | 6.121 | 6.145 | 61,410,244 | -0.12(-1.96%) |
Nov 08, 2005 | 6.226 | 6.408 | 6.137 | 6.268 | 59,964,188 | +0.06(+0.99%) |
Nov 07, 2005 | 6.360 | 6.268 | 6.034 | 6.207 | 89,153,848 | -0.15(-2.41%) |
Nov 04, 2005 | 6.656 | 6.682 | 6.132 | 6.360 | 77,238,816 | -0.32(-4.82%) |
Nov 03, 2005 | 6.537 | 6.785 | 6.496 | 6.682 | 118,822,024 | +0.10(+1.53%) |
Nov 02, 2005 | 6.513 | 6.811 | 6.483 | 6.581 | 88,983,536 | -0.23(-3.38%) |
Nov 01, 2005 | 6.833 | 6.940 | 6.800 | 6.811 | 43,399,120 | -0.22(-3.12%) |
Oct 31, 2005 | 6.910 | 7.052 | 6.796 | 7.030 | 50,480,560 | +0.15(+2.13%) |
Oct 28, 2005 | 6.824 | 6.901 | 6.570 | 6.883 | 55,508,664 | +0.08(+1.13%) |
Oct 27, 2005 | 7.061 | 7.118 | 6.756 | 6.807 | 52,032,552 | -0.23(-3.33%) |
Oct 26, 2005 | 7.096 | 7.431 | 6.991 | 7.041 | 81,207,144 | -0.06(-0.89%) |
Oct 25, 2005 | 6.802 | 7.190 | 6.789 | 7.105 | 67,894,912 | +0.38(+5.60%) |
Oct 24, 2005 | 6.395 | 6.737 | 6.373 | 6.728 | 50,896,980 | +0.26(+3.96%) |
Oct 21, 2005 | 6.439 | 6.610 | 6.242 | 6.472 | 68,151,976 | -0.02(-0.27%) |
Oct 20, 2005 | 6.833 | 6.879 | 6.378 | 6.489 | 90,540,544 | -0.46(-6.65%) |
Oct 19, 2005 | 6.844 | 6.986 | 6.461 | 6.951 | 93,950,456 | +0.08(+1.21%) |
Oct 18, 2005 | 7.162 | 7.260 | 6.844 | 6.868 | 49,437,680 | -0.46(-6.25%) |
Oct 17, 2005 | 7.424 | 7.464 | 7.232 | 7.326 | 48,227,684 | +0.19(+2.61%) |
Oct 14, 2005 | 6.770 | 7.162 | 6.658 | 7.140 | 73,081,456 | +0.19(+2.68%) |
Oct 13, 2005 | 7.223 | 7.223 | 6.614 | 6.954 | 93,371,024 | -0.31(-4.31%) |
Oct 12, 2005 | 7.611 | 7.632 | 7.170 | 7.267 | 56,240,140 | -0.30(-4.02%) |
Oct 11, 2005 | 7.293 | 7.593 | 7.245 | 7.571 | 56,287,628 | +0.42(+5.88%) |
Oct 10, 2005 | 7.534 | 7.545 | 7.008 | 7.151 | 56,099,508 | -0.30(-4.08%) |
Oct 07, 2005 | 7.227 | 7.477 | 7.151 | 7.455 | 66,200,004 | +0.32(+4.45%) |
Oct 06, 2005 | 7.622 | 7.512 | 6.938 | 7.138 | 159,557,792 | -0.64(-8.20%) |
Oct 05, 2005 | 8.377 | 8.386 | 7.753 | 7.775 | 87,579,936 | -0.46(-5.64%) |
Oct 04, 2005 | 8.476 | 8.804 | 8.213 | 8.239 | 74,368,616 | -0.27(-3.19%) |
Oct 03, 2005 | 8.471 | 8.519 | 8.434 | 8.511 | 27,166,914 | +0.13(+1.59%) |
Sep 30, 2005 | 8.443 | 8.537 | 8.325 | 8.377 | 41,270,440 | -0.07(-0.78%) |
Sep 29, 2005 | 8.355 | 8.445 | 8.283 | 8.443 | 48,041,848 | +0.18(+2.20%) |
Sep 28, 2005 | 8.018 | 8.281 | 7.939 | 8.261 | 51,009,308 | +0.24(+3.03%) |
Sep 27, 2005 | 8.022 | 8.068 | 7.915 | 8.018 | 33,267,574 | +0.02(+0.25%) |
Sep 26, 2005 | 7.622 | 8.016 | 7.591 | 7.998 | 48,813,048 | +0.28(+3.69%) |
Sep 23, 2005 | 7.720 | 7.851 | 7.646 | 7.713 | 42,677,688 | -0.14(-1.76%) |
Sep 22, 2005 | 8.235 | 8.268 | 7.622 | 7.851 | 83,302,944 | -0.12(-1.57%) |
Sep 21, 2005 | 7.939 | 8.016 | 7.851 | 7.976 | 52,373,632 | +0.32(+4.24%) |
Sep 20, 2005 | 7.652 | 7.786 | 7.615 | 7.652 | 48,100,752 | -0.18(-2.32%) |
Sep 19, 2005 | 7.584 | 7.841 | 7.567 | 7.834 | 49,231,752 | +0.42(+5.64%) |
Sep 16, 2005 | 7.357 | 7.427 | 7.295 | 7.416 | 26,398,452 | +0.05(+0.65%) |
Sep 15, 2005 | 7.440 | 7.501 | 7.236 | 7.367 | 23,448,346 | +0.00(+0.03%) |
Sep 14, 2005 | 7.155 | 7.370 | 7.096 | 7.365 | 36,315,848 | +0.29(+4.09%) |
Sep 13, 2005 | 7.184 | 7.238 | 7.052 | 7.076 | 29,552,202 | -0.09(-1.25%) |
Sep 12, 2005 | 7.324 | 7.324 | 7.085 | 7.166 | 33,767,552 | -0.14(-1.89%) |
Sep 09, 2005 | 7.227 | 7.337 | 7.072 | 7.304 | 73,908,816 | +0.14(+1.93%) |
Sep 08, 2005 | 7.129 | 7.227 | 7.010 | 7.166 | 42,470,388 | -0.08(-1.12%) |
Sep 07, 2005 | 7.179 | 7.326 | 7.107 | 7.247 | 34,431,908 | +0.13(+1.85%) |
Sep 06, 2005 | 6.964 | 7.135 | 6.820 | 7.116 | 35,597,160 | +0.16(+2.23%) |
Sep 02, 2005 | 7.118 | 7.179 | 6.848 | 6.960 | 38,175,132 | -0.23(-3.26%) |