Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.069 | 6.106 | 6.049 | 6.083 | 550,458 | -0.01(-0.22%) |
Dec 29, 2005 | 6.071 | 6.128 | 6.061 | 6.097 | 2,170,359 | -0.00(-0.04%) |
Dec 28, 2005 | 6.099 | 6.100 | 6.071 | 6.099 | 1,375,200 | +0.02(+0.27%) |
Dec 27, 2005 | 6.090 | 6.130 | 6.061 | 6.082 | 1,005,300 | +0.01(+0.24%) |
Dec 23, 2005 | 6.056 | 6.082 | 6.041 | 6.068 | 584,469 | +0.03(+0.42%) |
Dec 22, 2005 | 5.937 | 6.089 | 5.933 | 6.042 | 1,647,000 | +0.11(+1.84%) |
Dec 21, 2005 | 5.928 | 5.949 | 5.891 | 5.933 | 515,979 | +0.05(+0.91%) |
Dec 20, 2005 | 5.946 | 5.982 | 5.857 | 5.880 | 1,637,172 | -0.04(-0.66%) |
Dec 19, 2005 | 6.003 | 6.022 | 5.917 | 5.919 | 995,301 | -0.11(-1.77%) |
Dec 16, 2005 | 5.973 | 6.037 | 5.957 | 6.026 | 2,898,783 | +0.08(+1.27%) |
Dec 15, 2005 | 6.096 | 6.096 | 5.921 | 5.950 | 3,765,852 | -0.13(-2.14%) |
Dec 14, 2005 | 6.043 | 6.083 | 6.028 | 6.080 | 1,120,869 | +0.05(+0.87%) |
Dec 13, 2005 | 6.018 | 6.039 | 5.977 | 6.028 | 1,697,661 | +0.02(+0.28%) |
Dec 12, 2005 | 6.012 | 6.071 | 5.957 | 6.011 | 3,315,915 | +0.03(+0.52%) |
Dec 09, 2005 | 5.910 | 5.983 | 5.881 | 5.980 | 3,096,216 | +0.11(+1.87%) |
Dec 08, 2005 | 5.853 | 5.871 | 5.818 | 5.870 | 2,406,393 | +0.04(+0.63%) |
Dec 07, 2005 | 5.853 | 5.859 | 5.806 | 5.833 | 1,909,584 | -0.01(-0.15%) |
Dec 06, 2005 | 5.768 | 5.870 | 5.768 | 5.842 | 2,860,803 | +0.05(+0.94%) |
Dec 05, 2005 | 5.889 | 5.892 | 5.681 | 5.788 | 3,344,076 | -0.09(-1.53%) |
Dec 02, 2005 | 5.874 | 5.903 | 5.842 | 5.878 | 2,008,431 | -0.01(-0.19%) |
Dec 01, 2005 | 5.854 | 5.924 | 5.823 | 5.889 | 5,601,654 | +0.06(+1.03%) |
Nov 30, 2005 | 5.872 | 5.900 | 5.829 | 5.829 | 4,403,439 | -0.05(-0.89%) |
Nov 29, 2005 | 6.003 | 6.003 | 5.859 | 5.881 | 5,221,944 | -0.10(-1.71%) |
Nov 28, 2005 | 6.064 | 6.101 | 5.971 | 5.983 | 1,452,690 | -0.10(-1.61%) |
Nov 25, 2005 | 6.114 | 6.117 | 6.067 | 6.081 | 604,575 | -0.03(-0.49%) |
Nov 23, 2005 | 6.044 | 6.139 | 6.034 | 6.111 | 2,450,250 | +0.06(+0.95%) |
Nov 22, 2005 | 6.054 | 6.083 | 6.041 | 6.053 | 2,177,442 | -0.03(-0.44%) |
Nov 21, 2005 | 6.094 | 6.102 | 5.998 | 6.080 | 2,376,063 | +0.04(+0.59%) |
Nov 18, 2005 | 6.027 | 6.088 | 6.008 | 6.044 | 1,256,742 | +0.04(+0.61%) |
Nov 17, 2005 | 5.997 | 6.083 | 5.972 | 6.008 | 2,535,399 | -0.00(-0.07%) |
Nov 16, 2005 | 6.163 | 6.163 | 5.994 | 6.012 | 3,440,484 | -0.10(-1.69%) |
Nov 15, 2005 | 6.266 | 6.274 | 6.112 | 6.116 | 2,204,190 | -0.14(-2.24%) |
Nov 14, 2005 | 6.332 | 6.406 | 6.057 | 6.256 | 3,578,463 | +0.14(+2.36%) |
Nov 11, 2005 | 5.824 | 6.128 | 5.824 | 6.111 | 2,620,575 | +0.28(+4.80%) |
Nov 10, 2005 | 5.744 | 5.832 | 5.716 | 5.831 | 415,080 | +0.09(+1.51%) |
Nov 09, 2005 | 5.727 | 5.749 | 5.710 | 5.744 | 635,481 | +0.03(+0.52%) |
Nov 08, 2005 | 5.669 | 5.744 | 5.669 | 5.714 | 1,282,698 | -0.01(-0.14%) |
Nov 07, 2005 | 5.791 | 5.791 | 5.688 | 5.722 | 1,474,605 | -0.05(-0.81%) |
Nov 04, 2005 | 5.746 | 5.778 | 5.686 | 5.769 | 707,940 | +0.02(+0.33%) |
Nov 03, 2005 | 5.904 | 5.907 | 5.711 | 5.750 | 1,445,787 | -0.12(-2.06%) |
Nov 02, 2005 | 5.569 | 5.898 | 5.556 | 5.871 | 3,343,266 | +0.30(+5.32%) |
Nov 01, 2005 | 5.500 | 5.591 | 5.481 | 5.574 | 2,196,684 | +0.07(+1.35%) |
Oct 31, 2005 | 5.391 | 5.516 | 5.362 | 5.500 | 3,216,582 | +0.11(+2.04%) |
Oct 28, 2005 | 5.374 | 5.428 | 5.303 | 5.390 | 2,917,755 | +0.05(+0.85%) |
Oct 27, 2005 | 5.400 | 5.436 | 5.296 | 5.344 | 949,041 | -0.02(-0.41%) |
Oct 26, 2005 | 5.430 | 5.467 | 5.349 | 5.367 | 1,068,489 | -0.04(-0.66%) |
Oct 25, 2005 | 5.478 | 5.478 | 5.350 | 5.402 | 856,566 | -0.07(-1.22%) |
Oct 24, 2005 | 5.367 | 5.517 | 5.347 | 5.469 | 1,698,318 | +0.14(+2.58%) |
Oct 21, 2005 | 5.231 | 5.352 | 5.218 | 5.331 | 712,818 | +0.12(+2.30%) |
Oct 20, 2005 | 5.226 | 5.274 | 5.146 | 5.211 | 973,098 | -0.05(-0.99%) |
Oct 19, 2005 | 5.193 | 5.293 | 5.150 | 5.263 | 901,971 | +0.04(+0.85%) |
Oct 18, 2005 | 5.283 | 5.283 | 5.153 | 5.219 | 551,313 | +0.00(+0.00%) |
Oct 17, 2005 | 5.219 | 5.323 | 5.183 | 5.219 | 1,236,834 | -0.01(-0.25%) |
Oct 14, 2005 | 5.208 | 5.251 | 5.144 | 5.232 | 1,318,563 | +0.05(+0.94%) |
Oct 13, 2005 | 5.178 | 5.242 | 5.102 | 5.183 | 1,443,483 | +0.01(+0.24%) |
Oct 12, 2005 | 5.206 | 5.234 | 5.099 | 5.171 | 1,524,033 | -0.05(-1.00%) |
Oct 11, 2005 | 5.240 | 5.390 | 5.183 | 5.223 | 3,608,505 | -0.01(-0.25%) |
Oct 10, 2005 | 5.282 | 5.316 | 5.218 | 5.237 | 1,684,350 | -0.06(-1.11%) |
Oct 07, 2005 | 5.254 | 5.356 | 5.251 | 5.296 | 590,022 | +0.02(+0.46%) |
Oct 06, 2005 | 5.351 | 5.373 | 5.251 | 5.271 | 1,154,934 | -0.08(-1.47%) |
Oct 05, 2005 | 5.350 | 5.391 | 5.348 | 5.350 | 393,759 | -0.03(-0.48%) |
Oct 04, 2005 | 5.389 | 5.424 | 5.353 | 5.376 | 1,115,064 | -0.01(-0.16%) |