Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.340 | 5.500 | 5.290 | 5.450 | 92,100 | +0.08(+1.49%) |
Dec 29, 2005 | 5.430 | 5.520 | 5.370 | 5.370 | 31,300 | -0.08(-1.47%) |
Dec 28, 2005 | 5.450 | 5.520 | 5.410 | 5.450 | 14,800 | +0.05(+0.93%) |
Dec 27, 2005 | 5.680 | 5.770 | 5.400 | 5.400 | 37,400 | -0.33(-5.76%) |
Dec 23, 2005 | 5.690 | 5.740 | 5.610 | 5.730 | 29,200 | +0.08(+1.42%) |
Dec 22, 2005 | 5.620 | 5.690 | 5.560 | 5.650 | 12,100 | +0.06(+1.07%) |
Dec 21, 2005 | 5.400 | 5.640 | 5.400 | 5.590 | 21,900 | +0.25(+4.68%) |
Dec 20, 2005 | 5.550 | 5.600 | 5.330 | 5.340 | 32,300 | -0.22(-3.96%) |
Dec 19, 2005 | 5.600 | 5.720 | 5.450 | 5.560 | 68,100 | -0.01(-0.18%) |
Dec 16, 2005 | 5.820 | 5.820 | 5.480 | 5.570 | 223,800 | -0.21(-3.63%) |
Dec 15, 2005 | 5.750 | 5.840 | 5.440 | 5.780 | 79,200 | +0.02(+0.35%) |
Dec 14, 2005 | 5.900 | 5.900 | 5.660 | 5.760 | 35,800 | -0.14(-2.37%) |
Dec 13, 2005 | 5.800 | 5.960 | 5.720 | 5.900 | 49,700 | +0.34(+6.10%) |
Dec 12, 2005 | 5.495 | 5.607 | 5.467 | 5.561 | 41,944 | +0.07(+1.19%) |
Dec 09, 2005 | 5.374 | 5.505 | 5.327 | 5.495 | 19,581 | +0.11(+2.08%) |
Dec 08, 2005 | 5.327 | 5.421 | 5.308 | 5.383 | 28,890 | +0.09(+1.77%) |
Dec 07, 2005 | 5.280 | 5.346 | 5.196 | 5.290 | 171,093 | -0.04(-0.70%) |
Dec 06, 2005 | 5.280 | 5.421 | 5.234 | 5.327 | 27,820 | +0.11(+2.15%) |
Dec 05, 2005 | 5.327 | 5.336 | 5.140 | 5.215 | 44,512 | -0.11(-2.11%) |
Dec 02, 2005 | 5.234 | 5.374 | 5.140 | 5.327 | 28,676 | +0.07(+1.42%) |
Dec 01, 2005 | 5.065 | 5.561 | 5.065 | 5.252 | 109,247 | +0.28(+5.64%) |
Nov 30, 2005 | 5.327 | 5.449 | 4.739 | 4.972 | 214,000 | -0.34(-6.34%) |
Nov 29, 2005 | 5.523 | 5.523 | 5.234 | 5.308 | 96,086 | -0.12(-2.24%) |
Nov 28, 2005 | 5.514 | 5.542 | 5.393 | 5.430 | 30,067 | -0.13(-2.35%) |
Nov 25, 2005 | 5.673 | 5.673 | 5.561 | 5.561 | 7,704 | -0.11(-1.98%) |
Nov 23, 2005 | 5.701 | 5.738 | 5.523 | 5.673 | 27,392 | -0.05(-0.82%) |
Nov 22, 2005 | 5.701 | 5.738 | 5.533 | 5.720 | 24,610 | -0.03(-0.49%) |
Nov 21, 2005 | 5.439 | 5.785 | 5.411 | 5.748 | 26,964 | +0.21(+3.89%) |
Nov 18, 2005 | 5.766 | 5.785 | 5.327 | 5.533 | 30,067 | -0.07(-1.17%) |
Nov 17, 2005 | 5.327 | 5.626 | 5.280 | 5.598 | 27,927 | +0.39(+7.54%) |
Nov 16, 2005 | 5.505 | 5.505 | 5.103 | 5.206 | 53,179 | -0.26(-4.79%) |
Nov 15, 2005 | 5.682 | 5.692 | 5.430 | 5.467 | 28,569 | -0.21(-3.78%) |
Nov 14, 2005 | 5.757 | 5.776 | 5.617 | 5.682 | 14,445 | -0.07(-1.14%) |
Nov 11, 2005 | 5.888 | 5.944 | 5.701 | 5.748 | 18,083 | -0.18(-3.00%) |
Nov 10, 2005 | 5.776 | 6.028 | 5.421 | 5.925 | 37,557 | +0.15(+2.59%) |
Nov 09, 2005 | 5.598 | 5.907 | 5.486 | 5.776 | 24,717 | +0.27(+4.92%) |
Nov 08, 2005 | 5.542 | 5.673 | 5.449 | 5.505 | 29,425 | -0.13(-2.32%) |
Nov 07, 2005 | 5.523 | 5.701 | 5.495 | 5.636 | 21,186 | +0.02(+0.33%) |
Nov 04, 2005 | 5.748 | 5.748 | 5.542 | 5.617 | 16,157 | -0.05(-0.83%) |
Nov 03, 2005 | 5.832 | 5.841 | 5.570 | 5.664 | 49,541 | -0.09(-1.62%) |
Nov 02, 2005 | 5.308 | 5.757 | 5.234 | 5.757 | 59,706 | +0.48(+9.03%) |
Nov 01, 2005 | 5.290 | 5.290 | 5.140 | 5.280 | 27,713 | -0.05(-0.88%) |
Oct 31, 2005 | 5.019 | 5.327 | 5.019 | 5.327 | 40,018 | +0.21(+4.20%) |
Oct 28, 2005 | 5.047 | 5.187 | 4.981 | 5.112 | 23,326 | +0.16(+3.21%) |
Oct 27, 2005 | 5.140 | 5.196 | 4.953 | 4.953 | 20,330 | -0.22(-4.33%) |
Oct 26, 2005 | 5.168 | 5.374 | 5.065 | 5.178 | 32,742 | +0.01(+0.18%) |
Oct 25, 2005 | 5.402 | 5.402 | 5.047 | 5.168 | 28,141 | -0.32(-5.79%) |
Oct 24, 2005 | 5.262 | 5.486 | 5.093 | 5.486 | 26,536 | +0.32(+6.15%) |
Oct 21, 2005 | 4.860 | 5.262 | 4.860 | 5.168 | 61,525 | +0.25(+5.13%) |
Oct 20, 2005 | 5.093 | 5.262 | 4.860 | 4.916 | 34,989 | -0.27(-5.23%) |
Oct 19, 2005 | 4.953 | 5.224 | 4.925 | 5.187 | 38,627 | +0.23(+4.72%) |
Oct 18, 2005 | 5.122 | 5.168 | 4.953 | 4.953 | 61,632 | -0.09(-1.85%) |
Oct 17, 2005 | 5.533 | 5.533 | 4.953 | 5.047 | 96,193 | -0.50(-8.94%) |
Oct 14, 2005 | 5.364 | 5.598 | 5.252 | 5.542 | 37,771 | +0.19(+3.49%) |
Oct 13, 2005 | 5.374 | 5.383 | 5.187 | 5.355 | 35,738 | -0.04(-0.69%) |
Oct 12, 2005 | 5.607 | 5.607 | 5.280 | 5.393 | 79,073 | -0.21(-3.83%) |
Oct 11, 2005 | 5.654 | 5.720 | 5.542 | 5.607 | 30,602 | +0.05(+0.84%) |
Oct 10, 2005 | 5.411 | 5.673 | 5.290 | 5.561 | 52,965 | +0.24(+4.57%) |
Oct 07, 2005 | 5.495 | 5.551 | 5.280 | 5.318 | 43,870 | -0.08(-1.56%) |
Oct 06, 2005 | 5.832 | 5.832 | 5.280 | 5.402 | 72,867 | -0.27(-4.78%) |
Oct 05, 2005 | 5.991 | 6.028 | 5.673 | 5.673 | 76,505 | -0.32(-5.30%) |
Oct 04, 2005 | 6.093 | 6.308 | 5.991 | 5.991 | 26,429 | -0.06(-0.93%) |