Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.756 | 5.805 | 5.672 | 5.779 | 1,037,039 | -0.02(-0.40%) |
Dec 29, 2005 | 5.720 | 5.857 | 5.680 | 5.802 | 1,353,336 | +0.08(+1.47%) |
Dec 28, 2005 | 5.695 | 5.740 | 5.593 | 5.718 | 526,559 | +0.07(+1.25%) |
Dec 27, 2005 | 5.664 | 5.701 | 5.596 | 5.648 | 949,481 | -0.01(-0.26%) |
Dec 23, 2005 | 5.700 | 5.787 | 5.662 | 5.662 | 500,798 | -0.08(-1.41%) |
Dec 22, 2005 | 5.687 | 5.784 | 5.631 | 5.743 | 710,604 | +0.07(+1.32%) |
Dec 21, 2005 | 5.714 | 5.715 | 5.547 | 5.669 | 1,105,267 | +0.14(+2.44%) |
Dec 20, 2005 | 5.686 | 5.742 | 5.507 | 5.533 | 1,312,723 | -0.16(-2.84%) |
Dec 19, 2005 | 5.816 | 5.852 | 5.662 | 5.695 | 1,231,461 | -0.17(-2.84%) |
Dec 16, 2005 | 5.857 | 5.906 | 5.799 | 5.861 | 683,465 | -0.06(-1.05%) |
Dec 15, 2005 | 6.020 | 6.055 | 5.844 | 5.923 | 837,706 | -0.07(-1.19%) |
Dec 14, 2005 | 5.947 | 6.079 | 5.922 | 5.995 | 646,445 | -0.06(-1.03%) |
Dec 13, 2005 | 6.097 | 6.128 | 6.027 | 6.057 | 727,457 | -0.06(-1.02%) |
Dec 12, 2005 | 6.118 | 6.175 | 6.076 | 6.119 | 666,027 | -0.05(-0.88%) |
Dec 09, 2005 | 6.292 | 6.292 | 6.130 | 6.174 | 643,329 | -0.09(-1.51%) |
Dec 08, 2005 | 6.307 | 6.320 | 6.226 | 6.268 | 513,241 | -0.07(-1.13%) |
Dec 07, 2005 | 6.371 | 6.439 | 6.309 | 6.340 | 912,042 | -0.09(-1.35%) |
Dec 06, 2005 | 6.383 | 6.486 | 6.346 | 6.427 | 866,094 | +0.10(+1.65%) |
Dec 05, 2005 | 6.292 | 6.369 | 6.214 | 6.323 | 769,382 | +0.04(+0.69%) |
Dec 02, 2005 | 6.195 | 6.279 | 6.160 | 6.279 | 612,232 | +0.04(+0.67%) |
Dec 01, 2005 | 6.200 | 6.270 | 6.158 | 6.237 | 379,116 | +0.05(+0.88%) |
Nov 30, 2005 | 6.177 | 6.253 | 6.139 | 6.183 | 353,844 | +0.04(+0.71%) |
Nov 29, 2005 | 6.099 | 6.212 | 6.059 | 6.139 | 505,613 | +0.04(+0.69%) |
Nov 28, 2005 | 6.214 | 6.338 | 6.012 | 6.097 | 749,761 | -0.18(-2.85%) |
Nov 25, 2005 | 6.292 | 6.307 | 6.188 | 6.276 | 249,285 | +0.02(+0.30%) |
Nov 23, 2005 | 6.262 | 6.327 | 6.142 | 6.257 | 458,950 | -0.00(-0.07%) |
Nov 22, 2005 | 6.271 | 6.416 | 6.175 | 6.262 | 580,136 | -0.01(-0.15%) |
Nov 21, 2005 | 6.214 | 6.310 | 6.214 | 6.271 | 867,928 | +0.01(+0.17%) |
Nov 18, 2005 | 6.417 | 6.417 | 6.228 | 6.261 | 654,376 | -0.13(-2.07%) |
Nov 17, 2005 | 6.240 | 6.445 | 6.183 | 6.393 | 384,890 | +0.20(+3.24%) |
Nov 16, 2005 | 6.254 | 6.309 | 6.136 | 6.192 | 732,188 | -0.09(-1.51%) |
Nov 15, 2005 | 6.385 | 6.408 | 6.215 | 6.287 | 516,897 | -0.05(-0.81%) |
Nov 14, 2005 | 6.506 | 6.506 | 6.329 | 6.338 | 503,688 | -0.11(-1.69%) |
Nov 11, 2005 | 6.357 | 6.523 | 6.315 | 6.447 | 254,950 | +0.06(+0.97%) |
Nov 10, 2005 | 6.438 | 6.495 | 6.332 | 6.385 | 434,662 | -0.09(-1.46%) |
Nov 09, 2005 | 6.466 | 6.680 | 6.329 | 6.480 | 531,374 | +0.04(+0.68%) |
Nov 08, 2005 | 6.483 | 6.553 | 6.363 | 6.436 | 438,460 | +0.01(+0.10%) |
Nov 07, 2005 | 6.484 | 6.515 | 6.366 | 6.430 | 357,925 | -0.05(-0.84%) |
Nov 04, 2005 | 6.650 | 6.650 | 6.379 | 6.484 | 382,760 | -0.09(-1.30%) |
Nov 03, 2005 | 6.680 | 6.734 | 6.557 | 6.570 | 571,002 | +0.00(+0.07%) |
Nov 02, 2005 | 6.509 | 6.661 | 6.462 | 6.565 | 422,850 | +0.09(+1.37%) |
Nov 01, 2005 | 6.525 | 6.610 | 6.419 | 6.476 | 576,460 | -0.09(-1.30%) |
Oct 31, 2005 | 6.522 | 6.618 | 6.299 | 6.562 | 917,945 | +0.26(+4.17%) |
Oct 28, 2005 | 6.292 | 6.369 | 6.116 | 6.299 | 812,974 | -0.01(-0.17%) |
Oct 27, 2005 | 6.705 | 6.705 | 6.059 | 6.310 | 737,595 | -0.25(-3.74%) |
Oct 26, 2005 | 6.599 | 6.769 | 6.512 | 6.556 | 573,834 | -0.14(-2.04%) |
Oct 25, 2005 | 6.664 | 6.770 | 6.627 | 6.692 | 671,106 | +0.06(+0.87%) |
Oct 24, 2005 | 6.290 | 6.691 | 6.181 | 6.635 | 1,191,293 | +0.50(+8.07%) |
Oct 21, 2005 | 5.905 | 6.240 | 5.864 | 6.139 | 739,295 | +0.19(+3.16%) |
Oct 20, 2005 | 6.245 | 6.335 | 5.919 | 5.951 | 739,533 | -0.31(-4.94%) |
Oct 19, 2005 | 6.214 | 6.307 | 5.942 | 6.261 | 931,907 | +0.08(+1.28%) |
Oct 18, 2005 | 6.447 | 6.484 | 6.107 | 6.181 | 706,723 | -0.27(-4.12%) |
Oct 17, 2005 | 6.228 | 6.512 | 6.228 | 6.447 | 768,571 | +0.22(+3.49%) |
Oct 14, 2005 | 6.201 | 6.436 | 6.059 | 6.229 | 991,606 | -0.06(-0.99%) |
Oct 13, 2005 | 6.531 | 6.534 | 6.059 | 6.292 | 1,280,763 | -0.27(-4.15%) |
Oct 12, 2005 | 6.758 | 6.832 | 6.452 | 6.564 | 632,914 | -0.17(-2.53%) |
Oct 11, 2005 | 6.697 | 6.812 | 6.369 | 6.734 | 923,578 | +0.05(+0.79%) |
Oct 10, 2005 | 6.725 | 6.876 | 6.619 | 6.682 | 734,145 | +0.08(+1.20%) |
Oct 07, 2005 | 6.478 | 6.748 | 6.366 | 6.602 | 777,081 | +0.10(+1.53%) |
Oct 06, 2005 | 6.532 | 6.680 | 6.146 | 6.503 | 2,308,887 | -0.13(-1.94%) |
Oct 05, 2005 | 7.174 | 7.194 | 6.447 | 6.632 | 1,713,443 | -0.54(-7.56%) |
Oct 04, 2005 | 7.140 | 7.239 | 7.107 | 7.174 | 759,424 | +0.04(+0.57%) |