Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.160 | 6.240 | 6.100 | 6.220 | 813,836 | +0.10(+1.63%) |
Nov 29, 2005 | 6.110 | 6.300 | 6.080 | 6.120 | 1,018,477 | -0.05(-0.81%) |
Nov 28, 2005 | 6.050 | 6.250 | 6.050 | 6.170 | 996,961 | +0.12(+1.98%) |
Nov 25, 2005 | 5.920 | 6.090 | 5.920 | 6.050 | 225,334 | +0.09(+1.51%) |
Nov 23, 2005 | 6.030 | 6.070 | 5.920 | 5.960 | 664,452 | -0.11(-1.81%) |
Nov 22, 2005 | 6.000 | 6.140 | 5.950 | 6.070 | 770,735 | +0.08(+1.34%) |
Nov 21, 2005 | 5.950 | 6.000 | 5.850 | 5.990 | 666,600 | +0.08(+1.35%) |
Nov 18, 2005 | 5.980 | 5.990 | 5.750 | 5.910 | 1,783,521 | +0.01(+0.17%) |
Nov 17, 2005 | 5.790 | 6.100 | 5.740 | 5.900 | 2,555,847 | +0.17(+2.97%) |
Nov 16, 2005 | 5.450 | 5.800 | 5.440 | 5.730 | 1,991,437 | +0.55(+10.62%) |
Nov 15, 2005 | 5.160 | 5.274 | 5.150 | 5.180 | 823,236 | +0.02(+0.39%) |
Nov 14, 2005 | 5.250 | 5.290 | 5.140 | 5.160 | 540,421 | -0.11(-2.09%) |
Nov 11, 2005 | 5.480 | 5.500 | 5.240 | 5.270 | 509,236 | -0.21(-3.83%) |
Nov 10, 2005 | 5.520 | 5.550 | 5.290 | 5.480 | 581,003 | -0.01(-0.18%) |
Nov 09, 2005 | 5.510 | 5.600 | 5.450 | 5.490 | 387,279 | -0.01(-0.18%) |
Nov 08, 2005 | 5.350 | 5.500 | 5.310 | 5.500 | 430,963 | +0.11(+2.04%) |
Nov 07, 2005 | 5.350 | 5.440 | 5.210 | 5.390 | 379,600 | +0.03(+0.56%) |
Nov 04, 2005 | 5.390 | 5.440 | 5.330 | 5.360 | 432,100 | -0.01(-0.19%) |
Nov 03, 2005 | 5.260 | 5.380 | 5.140 | 5.370 | 448,500 | +0.15(+2.87%) |
Nov 02, 2005 | 5.090 | 5.230 | 5.060 | 5.220 | 611,100 | +0.12(+2.35%) |
Nov 01, 2005 | 5.140 | 5.170 | 5.070 | 5.100 | 483,800 | -0.04(-0.78%) |
Oct 31, 2005 | 5.150 | 5.300 | 5.090 | 5.140 | 660,400 | +0.04(+0.78%) |
Oct 28, 2005 | 5.030 | 5.110 | 5.010 | 5.100 | 343,840 | +0.09(+1.80%) |
Oct 27, 2005 | 5.110 | 5.120 | 4.990 | 5.010 | 492,054 | -0.08(-1.57%) |
Oct 26, 2005 | 5.200 | 5.200 | 5.050 | 5.090 | 516,566 | -0.12(-2.30%) |
Oct 25, 2005 | 5.150 | 5.220 | 5.110 | 5.210 | 696,968 | +0.01(+0.19%) |
Oct 24, 2005 | 5.240 | 5.260 | 5.110 | 5.200 | 675,770 | +0.00(+0.00%) |
Oct 21, 2005 | 5.300 | 5.430 | 5.190 | 5.200 | 845,728 | -0.10(-1.89%) |
Oct 20, 2005 | 5.550 | 5.600 | 5.250 | 5.300 | 811,546 | -0.31(-5.53%) |
Oct 19, 2005 | 5.350 | 5.660 | 5.310 | 5.610 | 1,042,922 | +0.22(+4.08%) |
Oct 18, 2005 | 5.300 | 5.480 | 5.230 | 5.390 | 1,533,128 | +0.09(+1.70%) |
Oct 17, 2005 | 5.170 | 5.300 | 5.060 | 5.300 | 966,584 | +0.13(+2.51%) |
Oct 14, 2005 | 5.090 | 5.170 | 4.930 | 5.170 | 730,541 | +0.13(+2.58%) |
Oct 13, 2005 | 4.860 | 5.060 | 4.810 | 5.040 | 728,505 | +0.16(+3.28%) |
Oct 12, 2005 | 4.950 | 4.950 | 4.600 | 4.880 | 1,696,519 | -0.05(-1.01%) |
Oct 11, 2005 | 5.070 | 5.070 | 4.840 | 4.930 | 593,476 | -0.06(-1.20%) |
Oct 10, 2005 | 5.270 | 5.290 | 4.990 | 4.990 | 887,765 | -0.23(-4.41%) |
Oct 07, 2005 | 5.170 | 5.250 | 5.050 | 5.220 | 695,114 | +0.10(+1.95%) |
Oct 06, 2005 | 5.150 | 5.230 | 4.990 | 5.120 | 1,025,907 | -0.04(-0.78%) |
Oct 05, 2005 | 5.509 | 5.509 | 5.140 | 5.160 | 934,769 | -0.32(-5.84%) |
Oct 04, 2005 | 5.840 | 5.850 | 5.470 | 5.480 | 988,052 | -0.31(-5.35%) |
Oct 03, 2005 | 5.340 | 5.810 | 5.200 | 5.790 | 2,291,273 | +0.46(+8.63%) |
Sep 30, 2005 | 5.330 | 5.350 | 5.210 | 5.330 | 697,467 | +0.03(+0.57%) |
Sep 29, 2005 | 5.240 | 5.320 | 5.160 | 5.300 | 651,329 | +0.01(+0.19%) |
Sep 28, 2005 | 5.330 | 5.330 | 5.210 | 5.290 | 681,491 | +0.00(+0.00%) |
Sep 27, 2005 | 5.250 | 5.330 | 5.212 | 5.290 | 508,776 | +0.01(+0.19%) |
Sep 26, 2005 | 5.260 | 5.300 | 5.210 | 5.280 | 578,455 | +0.08(+1.54%) |
Sep 23, 2005 | 5.200 | 5.260 | 5.000 | 5.200 | 1,022,969 | +0.05(+0.97%) |
Sep 22, 2005 | 5.150 | 5.200 | 4.950 | 5.150 | 772,779 | +0.05(+0.98%) |
Sep 21, 2005 | 5.160 | 5.280 | 5.080 | 5.100 | 633,673 | -0.16(-3.04%) |
Sep 20, 2005 | 5.100 | 5.380 | 5.030 | 5.260 | 1,443,319 | +0.15(+2.94%) |
Sep 19, 2005 | 5.250 | 5.260 | 4.950 | 5.110 | 1,740,789 | -0.19(-3.58%) |
Sep 16, 2005 | 5.000 | 5.300 | 4.980 | 5.300 | 2,416,102 | +0.35(+7.07%) |
Sep 15, 2005 | 4.810 | 5.090 | 4.810 | 4.950 | 1,755,195 | +0.13(+2.70%) |
Sep 14, 2005 | 5.060 | 5.075 | 4.800 | 4.820 | 779,200 | -0.10(-2.03%) |
Sep 13, 2005 | 4.920 | 4.950 | 4.844 | 4.920 | 564,734 | +0.02(+0.41%) |
Sep 12, 2005 | 4.930 | 4.930 | 4.860 | 4.900 | 396,405 | -0.02(-0.41%) |
Sep 09, 2005 | 4.850 | 4.940 | 4.830 | 4.920 | 1,482,539 | +0.03(+0.61%) |
Sep 08, 2005 | 5.000 | 5.000 | 4.800 | 4.890 | 408,725 | -0.11(-2.20%) |
Sep 07, 2005 | 4.990 | 5.000 | 4.930 | 5.000 | 366,309 | +0.00(+0.00%) |
Sep 06, 2005 | 4.980 | 5.010 | 4.920 | 5.000 | 462,445 | +0.08(+1.63%) |
Sep 02, 2005 | 4.900 | 4.960 | 4.880 | 4.920 | 191,506 | -0.02(-0.40%) |