Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.830 | 5.979 | 5.830 | 5.947 | 19,615,988 | +0.17(+3.01%) |
Nov 29, 2005 | 5.774 | 5.904 | 5.767 | 5.774 | 16,144,774 | +0.01(+0.11%) |
Nov 28, 2005 | 5.836 | 5.898 | 5.712 | 5.767 | 13,054,667 | -0.06(-1.06%) |
Nov 25, 2005 | 5.885 | 5.929 | 5.774 | 5.830 | 6,589,993 | -0.06(-0.95%) |
Nov 23, 2005 | 5.836 | 5.972 | 5.830 | 5.885 | 23,279,046 | +0.01(+0.21%) |
Nov 22, 2005 | 5.693 | 5.885 | 5.587 | 5.873 | 24,933,632 | +0.18(+3.16%) |
Nov 21, 2005 | 5.693 | 5.712 | 5.662 | 5.693 | 7,186,301 | +0.03(+0.55%) |
Nov 18, 2005 | 5.594 | 5.674 | 5.575 | 5.662 | 10,028,831 | +0.07(+1.22%) |
Nov 17, 2005 | 5.432 | 5.594 | 5.432 | 5.594 | 14,247,445 | +0.14(+2.62%) |
Nov 16, 2005 | 5.476 | 5.494 | 5.420 | 5.451 | 14,321,057 | -0.06(-1.01%) |
Nov 15, 2005 | 5.469 | 5.550 | 5.389 | 5.507 | 14,991,299 | +0.05(+0.91%) |
Nov 14, 2005 | 5.500 | 5.500 | 5.451 | 5.457 | 9,533,035 | -0.03(-0.57%) |
Nov 11, 2005 | 5.575 | 5.575 | 5.469 | 5.488 | 14,426,885 | -0.02(-0.34%) |
Nov 10, 2005 | 5.494 | 5.513 | 5.432 | 5.507 | 18,023,740 | -0.01(-0.11%) |
Nov 09, 2005 | 5.407 | 5.525 | 5.370 | 5.513 | 29,208,300 | +0.16(+2.90%) |
Nov 08, 2005 | 5.327 | 5.383 | 5.296 | 5.358 | 11,512,353 | +0.02(+0.35%) |
Nov 07, 2005 | 5.327 | 5.364 | 5.221 | 5.339 | 13,707,030 | +0.02(+0.35%) |
Nov 04, 2005 | 5.302 | 5.345 | 5.265 | 5.320 | 11,900,549 | +0.02(+0.47%) |
Nov 03, 2005 | 5.184 | 5.345 | 5.178 | 5.296 | 27,003,958 | +0.08(+1.55%) |
Nov 02, 2005 | 5.010 | 5.246 | 5.010 | 5.215 | 20,340,676 | +0.22(+4.35%) |
Nov 01, 2005 | 4.998 | 5.022 | 4.936 | 4.998 | 13,911,276 | -0.02(-0.37%) |
Oct 31, 2005 | 4.991 | 5.022 | 4.979 | 5.016 | 12,900,355 | +0.06(+1.13%) |
Oct 28, 2005 | 4.898 | 4.998 | 4.830 | 4.960 | 19,137,266 | +0.16(+3.23%) |
Oct 27, 2005 | 4.867 | 4.867 | 4.724 | 4.805 | 20,453,430 | +0.00(+0.00%) |
Oct 26, 2005 | 4.861 | 4.880 | 4.793 | 4.805 | 12,234,784 | -0.08(-1.65%) |
Oct 25, 2005 | 4.904 | 5.066 | 4.855 | 4.886 | 9,640,957 | -0.06(-1.13%) |
Oct 24, 2005 | 4.904 | 4.954 | 4.855 | 4.942 | 11,283,301 | +0.10(+2.05%) |
Oct 21, 2005 | 4.811 | 4.861 | 4.749 | 4.842 | 11,153,150 | +0.10(+2.09%) |
Oct 20, 2005 | 4.743 | 4.842 | 4.700 | 4.743 | 14,061,400 | -0.11(-2.30%) |
Oct 19, 2005 | 4.811 | 4.861 | 4.656 | 4.855 | 25,935,532 | -0.06(-1.14%) |
Oct 18, 2005 | 4.967 | 4.967 | 4.886 | 4.911 | 8,207,208 | -0.02(-0.38%) |
Oct 17, 2005 | 4.904 | 4.936 | 4.861 | 4.929 | 10,633,515 | +0.01(+0.13%) |
Oct 14, 2005 | 4.985 | 5.004 | 4.904 | 4.923 | 16,505,909 | -0.07(-1.37%) |
Oct 13, 2005 | 5.004 | 5.022 | 4.904 | 4.991 | 16,752,035 | +0.00(+0.00%) |
Oct 12, 2005 | 4.967 | 5.016 | 4.948 | 4.991 | 14,953,768 | -0.06(-1.11%) |
Oct 11, 2005 | 5.153 | 5.153 | 5.022 | 5.047 | 17,010,402 | -0.08(-1.57%) |
Oct 10, 2005 | 5.202 | 5.227 | 5.122 | 5.128 | 21,749,778 | -0.10(-1.90%) |
Oct 07, 2005 | 5.202 | 5.252 | 5.178 | 5.227 | 25,845,490 | +0.08(+1.57%) |
Oct 06, 2005 | 5.171 | 5.258 | 5.147 | 5.147 | 22,204,178 | -0.02(-0.48%) |
Oct 05, 2005 | 5.234 | 5.246 | 5.171 | 5.171 | 15,432,007 | -0.04(-0.83%) |
Oct 04, 2005 | 5.277 | 5.320 | 5.209 | 5.215 | 18,279,692 | +0.07(+1.33%) |
Oct 03, 2005 | 5.103 | 5.159 | 5.078 | 5.147 | 17,290,194 | +0.04(+0.85%) |
Sep 30, 2005 | 5.072 | 5.122 | 5.041 | 5.103 | 22,171,640 | +0.11(+2.11%) |
Sep 29, 2005 | 4.904 | 5.016 | 4.880 | 4.998 | 22,026,510 | +0.16(+3.21%) |
Sep 28, 2005 | 4.861 | 4.942 | 4.811 | 4.842 | 17,075,478 | -0.05(-1.02%) |
Sep 27, 2005 | 4.923 | 4.936 | 4.855 | 4.892 | 14,172,221 | -0.07(-1.50%) |
Sep 26, 2005 | 4.967 | 4.991 | 4.898 | 4.967 | 10,884,312 | +0.01(+0.25%) |
Sep 23, 2005 | 4.954 | 4.967 | 4.886 | 4.954 | 10,102,927 | +0.02(+0.50%) |
Sep 22, 2005 | 4.985 | 4.985 | 4.855 | 4.929 | 27,444,020 | -0.12(-2.46%) |
Sep 21, 2005 | 5.159 | 5.159 | 4.998 | 5.053 | 14,954,090 | -0.07(-1.45%) |
Sep 20, 2005 | 5.196 | 5.221 | 5.097 | 5.128 | 9,511,773 | -0.03(-0.60%) |
Sep 19, 2005 | 5.159 | 5.165 | 5.116 | 5.159 | 14,892,076 | +0.04(+0.73%) |
Sep 16, 2005 | 5.234 | 5.234 | 5.122 | 5.122 | 21,254,144 | -0.14(-2.60%) |
Sep 15, 2005 | 5.252 | 5.277 | 5.202 | 5.258 | 14,654,809 | +0.01(+0.12%) |
Sep 14, 2005 | 5.277 | 5.302 | 5.227 | 5.252 | 17,878,610 | -0.02(-0.35%) |
Sep 13, 2005 | 5.234 | 5.320 | 5.221 | 5.271 | 19,611,640 | +0.06(+1.07%) |
Sep 12, 2005 | 5.202 | 5.258 | 5.184 | 5.215 | 14,867,109 | +0.02(+0.48%) |
Sep 09, 2005 | 5.091 | 5.215 | 5.078 | 5.190 | 25,852,094 | +0.08(+1.58%) |
Sep 08, 2005 | 5.085 | 5.134 | 5.041 | 5.109 | 26,638,796 | +0.09(+1.73%) |
Sep 07, 2005 | 5.128 | 5.128 | 5.016 | 5.022 | 22,840,110 | -0.11(-2.06%) |
Sep 06, 2005 | 5.128 | 5.140 | 5.097 | 5.128 | 19,064,460 | +0.00(+0.00%) |
Sep 02, 2005 | 5.128 | 5.147 | 5.116 | 5.128 | 7,077,734 | +0.02(+0.36%) |