Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.037 | 6.072 | 5.993 | 6.034 | 81,848 | -0.00(-0.05%) |
Dec 29, 2005 | 6.061 | 6.136 | 6.001 | 6.037 | 188,070 | -0.01(-0.23%) |
Dec 28, 2005 | 6.070 | 6.086 | 6.048 | 6.050 | 39,287 | -0.00(-0.00%) |
Dec 27, 2005 | 6.026 | 6.138 | 6.008 | 6.051 | 120,408 | +0.00(+0.05%) |
Dec 23, 2005 | 6.075 | 6.125 | 6.031 | 6.048 | 46,926 | -0.05(-0.90%) |
Dec 22, 2005 | 6.031 | 6.130 | 6.031 | 6.103 | 43,652 | +0.08(+1.28%) |
Dec 21, 2005 | 5.924 | 6.048 | 5.924 | 6.026 | 37,104 | +0.10(+1.72%) |
Dec 20, 2005 | 5.952 | 5.952 | 5.855 | 5.924 | 39,651 | -0.04(-0.69%) |
Dec 19, 2005 | 5.924 | 6.020 | 5.924 | 5.965 | 49,109 | -0.19(-3.12%) |
Dec 16, 2005 | 6.086 | 6.158 | 6.070 | 6.158 | 61,477 | +0.10(+1.63%) |
Dec 15, 2005 | 6.089 | 6.122 | 6.048 | 6.059 | 72,026 | -0.08(-1.34%) |
Dec 14, 2005 | 6.034 | 6.149 | 6.034 | 6.141 | 65,842 | +0.09(+1.50%) |
Dec 13, 2005 | 6.009 | 6.072 | 5.998 | 6.050 | 73,845 | +0.01(+0.09%) |
Dec 12, 2005 | 6.059 | 6.094 | 6.034 | 6.045 | 89,851 | -0.02(-0.27%) |
Dec 09, 2005 | 5.938 | 6.089 | 5.913 | 6.061 | 152,420 | +0.11(+1.85%) |
Dec 08, 2005 | 5.910 | 5.952 | 5.897 | 5.952 | 15,278 | +0.03(+0.46%) |
Dec 07, 2005 | 5.877 | 5.938 | 5.877 | 5.924 | 64,023 | -0.01(-0.14%) |
Dec 06, 2005 | 5.952 | 5.968 | 5.886 | 5.932 | 56,384 | +0.05(+0.84%) |
Dec 05, 2005 | 5.965 | 5.996 | 5.883 | 5.883 | 57,112 | -0.07(-1.15%) |
Dec 02, 2005 | 5.883 | 6.020 | 5.883 | 5.952 | 82,212 | +0.10(+1.64%) |
Dec 01, 2005 | 5.910 | 5.910 | 5.839 | 5.855 | 32,375 | -0.05(-0.88%) |
Nov 30, 2005 | 5.778 | 5.910 | 5.778 | 5.908 | 86,214 | +0.11(+1.85%) |
Nov 29, 2005 | 5.839 | 5.880 | 5.787 | 5.800 | 65,479 | -0.03(-0.47%) |
Nov 28, 2005 | 5.778 | 5.842 | 5.778 | 5.828 | 76,392 | +0.05(+0.95%) |
Nov 25, 2005 | 5.800 | 5.828 | 5.745 | 5.773 | 28,010 | -0.04(-0.71%) |
Nov 23, 2005 | 5.800 | 5.869 | 5.773 | 5.814 | 28,374 | -0.04(-0.70%) |
Nov 22, 2005 | 5.844 | 5.855 | 5.800 | 5.855 | 119,317 | +0.00(+0.00%) |
Nov 21, 2005 | 5.745 | 5.855 | 5.723 | 5.855 | 68,752 | +0.08(+1.43%) |
Nov 18, 2005 | 5.737 | 5.787 | 5.679 | 5.773 | 102,583 | +0.04(+0.72%) |
Nov 17, 2005 | 5.704 | 5.745 | 5.663 | 5.732 | 32,375 | -0.00(-0.05%) |
Nov 16, 2005 | 5.710 | 5.773 | 5.710 | 5.734 | 54,929 | +0.02(+0.43%) |
Nov 15, 2005 | 5.679 | 5.759 | 5.690 | 5.710 | 74,209 | +0.03(+0.58%) |
Nov 14, 2005 | 5.677 | 5.715 | 5.677 | 5.677 | 54,565 | -0.04(-0.67%) |
Nov 11, 2005 | 5.696 | 5.765 | 5.652 | 5.715 | 166,607 | +0.01(+0.19%) |
Nov 10, 2005 | 5.773 | 5.806 | 5.696 | 5.704 | 98,582 | -0.13(-2.31%) |
Nov 09, 2005 | 5.880 | 5.880 | 5.814 | 5.839 | 24,736 | -0.04(-0.70%) |
Nov 08, 2005 | 5.894 | 5.894 | 5.787 | 5.880 | 47,290 | -0.01(-0.23%) |
Nov 07, 2005 | 5.883 | 5.908 | 5.800 | 5.894 | 48,381 | +0.00(+0.05%) |
Nov 04, 2005 | 5.787 | 5.952 | 5.787 | 5.891 | 69,116 | +0.12(+2.05%) |
Nov 03, 2005 | 5.773 | 5.795 | 5.767 | 5.773 | 40,378 | +0.00(+0.00%) |
Nov 02, 2005 | 5.718 | 5.800 | 5.696 | 5.773 | 37,832 | +0.03(+0.48%) |
Nov 01, 2005 | 5.734 | 5.762 | 5.693 | 5.745 | 65,115 | +0.07(+1.16%) |
Oct 31, 2005 | 5.814 | 5.880 | 5.679 | 5.679 | 52,383 | -0.12(-2.09%) |
Oct 28, 2005 | 5.800 | 5.842 | 5.773 | 5.800 | 22,553 | +0.00(+0.00%) |
Oct 27, 2005 | 5.740 | 5.842 | 5.732 | 5.800 | 44,744 | +0.07(+1.20%) |
Oct 26, 2005 | 5.767 | 5.795 | 5.663 | 5.732 | 53,110 | -0.04(-0.62%) |
Oct 25, 2005 | 5.737 | 5.773 | 5.718 | 5.767 | 62,568 | +0.03(+0.58%) |
Oct 24, 2005 | 5.635 | 5.787 | 5.608 | 5.734 | 50,564 | +0.13(+2.25%) |
Oct 21, 2005 | 5.745 | 5.787 | 5.545 | 5.608 | 88,032 | -0.15(-2.63%) |
Oct 20, 2005 | 5.910 | 5.952 | 5.759 | 5.759 | 36,377 | -0.11(-1.87%) |
Oct 19, 2005 | 5.842 | 5.921 | 5.842 | 5.869 | 50,928 | +0.02(+0.28%) |
Oct 18, 2005 | 5.952 | 5.960 | 5.828 | 5.853 | 44,744 | -0.15(-2.56%) |
Oct 17, 2005 | 5.924 | 6.048 | 5.910 | 6.006 | 39,287 | +0.14(+2.34%) |
Oct 14, 2005 | 5.759 | 5.869 | 5.745 | 5.869 | 57,476 | +0.15(+2.64%) |
Oct 13, 2005 | 5.800 | 5.800 | 5.663 | 5.718 | 120,772 | -0.16(-2.80%) |
Oct 12, 2005 | 6.089 | 6.116 | 5.855 | 5.883 | 60,022 | -0.14(-2.28%) |
Oct 11, 2005 | 6.009 | 6.116 | 5.979 | 6.020 | 80,029 | -0.06(-0.95%) |
Oct 10, 2005 | 6.158 | 6.158 | 6.048 | 6.078 | 40,014 | -0.08(-1.29%) |
Oct 07, 2005 | 6.138 | 6.210 | 6.108 | 6.158 | 35,285 | -0.04(-0.58%) |
Oct 06, 2005 | 6.323 | 6.353 | 6.158 | 6.193 | 82,940 | -0.10(-1.62%) |
Oct 05, 2005 | 6.515 | 6.518 | 6.295 | 6.295 | 84,031 | -0.27(-4.18%) |
Oct 04, 2005 | 6.595 | 6.595 | 6.526 | 6.570 | 54,202 | +0.04(+0.67%) |