Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.767 | 5.787 | 5.748 | 5.782 | 1,042,696 | +0.01(+0.25%) |
Dec 29, 2005 | 5.748 | 5.782 | 5.748 | 5.767 | 1,115,987 | +0.01(+0.17%) |
Dec 28, 2005 | 5.748 | 5.777 | 5.743 | 5.758 | 724,283 | +0.01(+0.25%) |
Dec 27, 2005 | 5.728 | 5.748 | 5.728 | 5.743 | 678,912 | +0.01(+0.17%) |
Dec 23, 2005 | 5.719 | 5.743 | 5.719 | 5.733 | 404,432 | +0.00(+0.09%) |
Dec 22, 2005 | 5.714 | 5.743 | 5.704 | 5.728 | 739,269 | +0.00(+0.09%) |
Dec 21, 2005 | 5.709 | 5.733 | 5.704 | 5.723 | 493,120 | +0.00(+0.09%) |
Dec 20, 2005 | 5.719 | 5.728 | 5.699 | 5.719 | 876,612 | +0.00(+0.00%) |
Dec 19, 2005 | 5.719 | 5.723 | 5.694 | 5.719 | 805,990 | -0.00(-0.09%) |
Dec 16, 2005 | 5.680 | 5.743 | 5.670 | 5.723 | 801,679 | +0.03(+0.60%) |
Dec 15, 2005 | 5.650 | 5.694 | 5.646 | 5.689 | 658,177 | +0.01(+0.26%) |
Dec 14, 2005 | 5.660 | 5.694 | 5.660 | 5.675 | 583,655 | +0.01(+0.26%) |
Dec 13, 2005 | 5.680 | 5.680 | 5.650 | 5.660 | 551,629 | -0.08(-1.44%) |
Dec 12, 2005 | 5.733 | 5.797 | 5.728 | 5.743 | 632,926 | +0.00(+0.08%) |
Dec 09, 2005 | 5.723 | 5.753 | 5.723 | 5.738 | 407,101 | +0.01(+0.17%) |
Dec 08, 2005 | 5.728 | 5.738 | 5.714 | 5.728 | 487,577 | -0.00(-0.09%) |
Dec 07, 2005 | 5.743 | 5.758 | 5.723 | 5.733 | 371,585 | -0.00(-0.08%) |
Dec 06, 2005 | 5.787 | 5.792 | 5.738 | 5.738 | 772,322 | -0.04(-0.76%) |
Dec 05, 2005 | 5.762 | 5.797 | 5.748 | 5.782 | 497,636 | -0.00(-0.08%) |
Dec 02, 2005 | 5.748 | 5.787 | 5.714 | 5.787 | 494,146 | +0.04(+0.76%) |
Dec 01, 2005 | 5.762 | 5.782 | 5.738 | 5.743 | 482,444 | -0.00(-0.08%) |
Nov 30, 2005 | 5.723 | 5.758 | 5.626 | 5.748 | 1,512,207 | +0.02(+0.34%) |
Nov 29, 2005 | 5.723 | 5.733 | 5.723 | 5.728 | 434,816 | +0.00(+0.09%) |
Nov 28, 2005 | 5.728 | 5.753 | 5.709 | 5.723 | 512,212 | -0.01(-0.17%) |
Nov 25, 2005 | 5.743 | 5.748 | 5.728 | 5.733 | 129,130 | -0.01(-0.17%) |
Nov 23, 2005 | 5.709 | 5.743 | 5.709 | 5.743 | 425,577 | +0.01(+0.26%) |
Nov 22, 2005 | 5.689 | 5.728 | 5.689 | 5.728 | 479,365 | +0.03(+0.51%) |
Nov 21, 2005 | 5.680 | 5.728 | 5.675 | 5.699 | 622,251 | -0.01(-0.17%) |
Nov 18, 2005 | 5.684 | 5.714 | 5.680 | 5.709 | 481,623 | +0.02(+0.34%) |
Nov 17, 2005 | 5.660 | 5.709 | 5.660 | 5.689 | 415,313 | +0.01(+0.26%) |
Nov 16, 2005 | 5.650 | 5.675 | 5.636 | 5.675 | 845,202 | +0.03(+0.60%) |
Nov 15, 2005 | 5.650 | 5.680 | 5.641 | 5.641 | 473,206 | -0.02(-0.34%) |
Nov 14, 2005 | 5.714 | 5.714 | 5.641 | 5.660 | 573,596 | -0.04(-0.68%) |
Nov 11, 2005 | 5.675 | 5.709 | 5.675 | 5.699 | 320,055 | -0.00(-0.09%) |
Nov 10, 2005 | 5.680 | 5.709 | 5.680 | 5.704 | 279,817 | +0.00(+0.00%) |
Nov 09, 2005 | 5.733 | 5.748 | 5.704 | 5.704 | 450,008 | -0.03(-0.51%) |
Nov 08, 2005 | 5.748 | 5.762 | 5.728 | 5.733 | 326,420 | -0.00(-0.08%) |
Nov 07, 2005 | 5.762 | 5.767 | 5.714 | 5.738 | 363,783 | -0.02(-0.34%) |
Nov 04, 2005 | 5.767 | 5.782 | 5.743 | 5.758 | 195,646 | +0.00(+0.00%) |
Nov 03, 2005 | 5.762 | 5.787 | 5.748 | 5.758 | 314,307 | -0.01(-0.25%) |
Nov 02, 2005 | 5.777 | 5.787 | 5.753 | 5.772 | 396,631 | -0.00(-0.08%) |
Nov 01, 2005 | 5.753 | 5.782 | 5.748 | 5.777 | 405,048 | +0.02(+0.42%) |
Oct 31, 2005 | 5.733 | 5.772 | 5.733 | 5.753 | 314,512 | +0.01(+0.25%) |
Oct 28, 2005 | 5.733 | 5.762 | 5.733 | 5.738 | 176,964 | -0.00(-0.08%) |
Oct 27, 2005 | 5.699 | 5.748 | 5.699 | 5.743 | 438,716 | +0.04(+0.77%) |
Oct 26, 2005 | 5.748 | 5.772 | 5.694 | 5.699 | 432,352 | -0.07(-1.27%) |
Oct 25, 2005 | 5.772 | 5.792 | 5.753 | 5.772 | 389,445 | +0.00(+0.08%) |
Oct 24, 2005 | 5.758 | 5.792 | 5.743 | 5.767 | 591,662 | +0.01(+0.17%) |
Oct 21, 2005 | 5.748 | 5.801 | 5.743 | 5.758 | 378,359 | +0.00(+0.08%) |
Oct 20, 2005 | 5.728 | 5.772 | 5.728 | 5.753 | 373,022 | +0.01(+0.17%) |
Oct 19, 2005 | 5.743 | 5.782 | 5.728 | 5.743 | 442,822 | -0.01(-0.25%) |
Oct 18, 2005 | 5.758 | 5.792 | 5.753 | 5.758 | 532,331 | +0.00(+0.00%) |
Oct 17, 2005 | 5.762 | 5.772 | 5.728 | 5.758 | 565,794 | +0.02(+0.34%) |
Oct 14, 2005 | 5.748 | 5.772 | 5.723 | 5.738 | 430,094 | +0.03(+0.60%) |
Oct 13, 2005 | 5.816 | 5.835 | 5.641 | 5.704 | 758,156 | -0.13(-2.25%) |
Oct 12, 2005 | 5.884 | 5.884 | 5.821 | 5.835 | 404,637 | -0.07(-1.24%) |
Oct 11, 2005 | 5.913 | 5.923 | 5.894 | 5.909 | 395,399 | +0.01(+0.25%) |
Oct 10, 2005 | 5.923 | 5.933 | 5.884 | 5.894 | 254,566 | -0.01(-0.16%) |
Oct 07, 2005 | 5.918 | 5.938 | 5.904 | 5.904 | 290,288 | -0.03(-0.49%) |
Oct 06, 2005 | 5.957 | 5.972 | 5.933 | 5.933 | 278,791 | +0.00(+0.00%) |
Oct 05, 2005 | 5.967 | 5.977 | 5.933 | 5.933 | 227,056 | -0.04(-0.65%) |
Oct 04, 2005 | 5.957 | 6.006 | 5.943 | 5.972 | 247,381 | +0.03(+0.57%) |