Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.772 | 5.820 | 5.762 | 5.820 | 304,221 | +0.00(+0.06%) |
Nov 29, 2005 | 5.813 | 5.817 | 5.772 | 5.817 | 434,981 | +0.01(+0.18%) |
Nov 28, 2005 | 5.779 | 5.840 | 5.772 | 5.806 | 428,502 | -0.01(-0.18%) |
Nov 25, 2005 | 5.813 | 5.844 | 5.803 | 5.817 | 96,008 | +0.01(+0.18%) |
Nov 23, 2005 | 5.827 | 5.827 | 5.769 | 5.806 | 314,529 | -0.01(-0.18%) |
Nov 22, 2005 | 5.793 | 5.830 | 5.772 | 5.817 | 307,755 | -0.01(-0.12%) |
Nov 21, 2005 | 5.851 | 5.857 | 5.793 | 5.823 | 293,325 | -0.02(-0.29%) |
Nov 18, 2005 | 5.851 | 5.857 | 5.813 | 5.840 | 235,308 | -0.01(-0.12%) |
Nov 17, 2005 | 5.874 | 5.874 | 5.844 | 5.847 | 144,895 | -0.03(-0.58%) |
Nov 16, 2005 | 5.868 | 5.891 | 5.868 | 5.881 | 127,519 | +0.01(+0.23%) |
Nov 15, 2005 | 5.857 | 5.874 | 5.847 | 5.868 | 223,822 | +0.00(+0.00%) |
Nov 14, 2005 | 5.895 | 5.895 | 5.851 | 5.868 | 104,548 | -0.01(-0.23%) |
Nov 11, 2005 | 5.901 | 5.915 | 5.878 | 5.881 | 238,253 | -0.01(-0.17%) |
Nov 10, 2005 | 5.925 | 5.925 | 5.871 | 5.891 | 243,848 | -0.03(-0.46%) |
Nov 09, 2005 | 5.915 | 5.949 | 5.912 | 5.918 | 168,455 | +0.01(+0.17%) |
Nov 08, 2005 | 5.908 | 5.939 | 5.891 | 5.908 | 181,119 | +0.00(+0.00%) |
Nov 07, 2005 | 5.905 | 5.932 | 5.895 | 5.908 | 278,599 | -0.00(-0.06%) |
Nov 04, 2005 | 5.898 | 5.918 | 5.891 | 5.912 | 180,530 | +0.00(+0.00%) |
Nov 03, 2005 | 5.925 | 5.935 | 5.895 | 5.912 | 399,346 | -0.02(-0.34%) |
Nov 02, 2005 | 5.939 | 5.959 | 5.922 | 5.932 | 314,529 | +0.00(+0.06%) |
Nov 01, 2005 | 5.959 | 5.969 | 5.895 | 5.929 | 267,703 | -0.02(-0.40%) |
Oct 31, 2005 | 5.942 | 5.956 | 5.898 | 5.952 | 181,119 | +0.03(+0.52%) |
Oct 28, 2005 | 5.912 | 5.922 | 5.891 | 5.922 | 155,203 | +0.02(+0.29%) |
Oct 27, 2005 | 5.881 | 5.908 | 5.874 | 5.905 | 174,640 | +0.02(+0.40%) |
Oct 26, 2005 | 5.942 | 5.952 | 5.844 | 5.881 | 306,577 | -0.06(-0.97%) |
Oct 25, 2005 | 5.935 | 5.942 | 5.908 | 5.939 | 294,797 | +0.01(+0.23%) |
Oct 24, 2005 | 5.932 | 5.934 | 5.891 | 5.925 | 301,276 | +0.05(+0.81%) |
Oct 21, 2005 | 5.820 | 5.901 | 5.806 | 5.878 | 249,149 | +0.07(+1.23%) |
Oct 20, 2005 | 5.800 | 5.806 | 5.718 | 5.806 | 370,190 | +0.03(+0.59%) |
Oct 19, 2005 | 5.830 | 5.868 | 5.762 | 5.772 | 365,478 | -0.08(-1.45%) |
Oct 18, 2005 | 5.891 | 5.908 | 5.827 | 5.857 | 305,105 | -0.04(-0.75%) |
Oct 17, 2005 | 5.922 | 5.922 | 5.874 | 5.901 | 182,297 | -0.02(-0.29%) |
Oct 14, 2005 | 5.888 | 5.925 | 5.840 | 5.918 | 212,336 | +0.06(+1.10%) |
Oct 13, 2005 | 5.966 | 5.966 | 5.834 | 5.854 | 306,872 | -0.12(-1.93%) |
Oct 12, 2005 | 5.993 | 6.024 | 5.932 | 5.969 | 283,017 | -0.04(-0.73%) |
Oct 11, 2005 | 5.969 | 6.014 | 5.966 | 6.014 | 142,834 | +0.03(+0.57%) |
Oct 10, 2005 | 5.966 | 6.000 | 5.963 | 5.980 | 178,468 | -0.01(-0.11%) |
Oct 07, 2005 | 5.946 | 6.000 | 5.946 | 5.986 | 169,044 | +0.02(+0.28%) |
Oct 06, 2005 | 6.003 | 6.017 | 5.952 | 5.969 | 270,059 | -0.05(-0.79%) |
Oct 05, 2005 | 6.027 | 6.044 | 5.993 | 6.017 | 184,947 | -0.00(-0.06%) |
Oct 04, 2005 | 6.051 | 6.058 | 6.010 | 6.020 | 266,230 | -0.04(-0.62%) |
Oct 03, 2005 | 6.037 | 6.061 | 6.020 | 6.058 | 457,952 | -0.00(-0.06%) |
Sep 30, 2005 | 6.024 | 6.085 | 6.010 | 6.061 | 345,157 | +0.04(+0.68%) |
Sep 29, 2005 | 5.942 | 6.024 | 5.925 | 6.020 | 460,013 | +0.06(+1.08%) |
Sep 28, 2005 | 5.959 | 5.976 | 5.874 | 5.956 | 680,007 | +0.00(+0.06%) |
Sep 27, 2005 | 5.898 | 5.963 | 5.898 | 5.952 | 355,759 | +0.05(+0.86%) |
Sep 26, 2005 | 5.939 | 5.956 | 5.884 | 5.901 | 281,545 | -0.01(-0.23%) |
Sep 23, 2005 | 5.915 | 5.925 | 5.874 | 5.915 | 464,431 | -0.00(-0.06%) |
Sep 22, 2005 | 5.908 | 5.966 | 5.905 | 5.918 | 391,394 | -0.01(-0.23%) |
Sep 21, 2005 | 5.976 | 5.986 | 5.891 | 5.932 | 418,783 | -0.04(-0.74%) |
Sep 20, 2005 | 5.973 | 5.990 | 5.949 | 5.976 | 242,670 | +0.00(+0.00%) |
Sep 19, 2005 | 6.010 | 6.010 | 5.966 | 5.976 | 288,907 | -0.03(-0.51%) |
Sep 16, 2005 | 6.010 | 6.020 | 5.997 | 6.007 | 83,344 | -0.00(-0.06%) |
Sep 15, 2005 | 6.027 | 6.047 | 6.000 | 6.010 | 153,730 | -0.02(-0.28%) |
Sep 14, 2005 | 6.044 | 6.058 | 6.027 | 6.027 | 337,500 | -0.03(-0.45%) |
Sep 13, 2005 | 6.044 | 6.061 | 6.037 | 6.054 | 150,491 | -0.02(-0.28%) |
Sep 12, 2005 | 6.068 | 6.085 | 6.051 | 6.071 | 217,637 | +0.03(+0.45%) |
Sep 09, 2005 | 5.966 | 6.044 | 5.966 | 6.044 | 301,865 | +0.08(+1.42%) |
Sep 08, 2005 | 5.959 | 5.973 | 5.939 | 5.959 | 234,129 | +0.00(+0.00%) |
Sep 07, 2005 | 5.956 | 5.959 | 5.929 | 5.959 | 223,527 | +0.01(+0.11%) |
Sep 06, 2005 | 5.942 | 5.956 | 5.932 | 5.952 | 143,717 | +0.02(+0.34%) |
Sep 02, 2005 | 5.949 | 5.949 | 5.915 | 5.932 | 267,703 | -0.02(-0.29%) |