Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.595 | 5.641 | 5.526 | 5.610 | 27,660 | +0.02(+0.41%) |
Dec 29, 2005 | 5.610 | 5.626 | 5.557 | 5.587 | 18,135 | -0.03(-0.55%) |
Dec 28, 2005 | 5.595 | 5.633 | 5.564 | 5.618 | 17,092 | +0.02(+0.27%) |
Dec 27, 2005 | 5.580 | 5.695 | 5.541 | 5.603 | 20,353 | -0.01(-0.14%) |
Dec 23, 2005 | 5.595 | 5.641 | 5.557 | 5.610 | 58,843 | +0.02(+0.27%) |
Dec 22, 2005 | 5.610 | 5.633 | 5.587 | 5.595 | 40,055 | -0.06(-1.08%) |
Dec 21, 2005 | 5.618 | 5.664 | 5.595 | 5.656 | 64,193 | +0.06(+1.10%) |
Dec 20, 2005 | 5.687 | 5.687 | 5.564 | 5.595 | 41,099 | -0.05(-0.95%) |
Dec 19, 2005 | 5.672 | 5.687 | 5.626 | 5.649 | 87,547 | -0.02(-0.27%) |
Dec 16, 2005 | 5.978 | 5.978 | 5.603 | 5.664 | 203,408 | -0.06(-1.07%) |
Dec 15, 2005 | 5.963 | 5.963 | 5.702 | 5.725 | 77,892 | -0.28(-4.60%) |
Dec 14, 2005 | 5.741 | 6.101 | 5.741 | 6.001 | 264,470 | +0.21(+3.57%) |
Dec 13, 2005 | 5.702 | 5.817 | 5.702 | 5.794 | 494,235 | +0.13(+2.26%) |
Dec 12, 2005 | 5.741 | 5.833 | 5.666 | 5.666 | 22,571 | -0.07(-1.30%) |
Dec 09, 2005 | 5.764 | 5.779 | 5.649 | 5.741 | 136,214 | +0.02(+0.40%) |
Dec 08, 2005 | 5.902 | 5.902 | 5.610 | 5.718 | 233,548 | -0.21(-3.62%) |
Dec 07, 2005 | 5.288 | 5.978 | 5.288 | 5.932 | 260,164 | +0.65(+12.34%) |
Dec 06, 2005 | 5.327 | 5.334 | 5.258 | 5.281 | 60,670 | -0.05(-1.01%) |
Dec 05, 2005 | 5.273 | 5.350 | 5.227 | 5.334 | 36,010 | +0.05(+1.02%) |
Dec 02, 2005 | 5.373 | 5.403 | 5.265 | 5.281 | 48,536 | -0.07(-1.29%) |
Dec 01, 2005 | 5.327 | 5.350 | 5.227 | 5.350 | 50,623 | -0.03(-0.57%) |
Nov 30, 2005 | 5.273 | 5.403 | 5.258 | 5.380 | 23,876 | +0.14(+2.63%) |
Nov 29, 2005 | 5.227 | 5.265 | 5.227 | 5.242 | 16,048 | +0.02(+0.44%) |
Nov 28, 2005 | 5.296 | 5.296 | 5.196 | 5.219 | 19,571 | -0.11(-2.01%) |
Nov 25, 2005 | 5.327 | 5.342 | 5.311 | 5.327 | 6,523 | -0.02(-0.29%) |
Nov 23, 2005 | 5.265 | 5.380 | 5.265 | 5.342 | 25,311 | +0.07(+1.31%) |
Nov 22, 2005 | 5.173 | 5.327 | 5.173 | 5.273 | 17,744 | +0.08(+1.62%) |
Nov 21, 2005 | 5.158 | 5.258 | 5.150 | 5.189 | 45,013 | +0.00(+0.00%) |
Nov 18, 2005 | 5.028 | 5.189 | 5.028 | 5.189 | 18,005 | +0.17(+3.36%) |
Nov 17, 2005 | 5.104 | 5.104 | 4.936 | 5.020 | 30,661 | -0.10(-1.95%) |
Nov 16, 2005 | 5.181 | 5.212 | 5.066 | 5.120 | 23,093 | -0.08(-1.62%) |
Nov 15, 2005 | 5.212 | 5.288 | 5.204 | 5.204 | 17,092 | -0.05(-0.88%) |
Nov 14, 2005 | 5.135 | 5.250 | 5.135 | 5.250 | 14,874 | +0.06(+1.18%) |
Nov 11, 2005 | 5.104 | 5.204 | 5.081 | 5.189 | 20,614 | +0.08(+1.65%) |
Nov 10, 2005 | 5.166 | 5.242 | 5.013 | 5.104 | 27,660 | -0.11(-2.06%) |
Nov 09, 2005 | 5.112 | 5.235 | 5.112 | 5.212 | 34,706 | +0.07(+1.34%) |
Nov 08, 2005 | 5.135 | 5.281 | 5.135 | 5.143 | 46,318 | -0.03(-0.59%) |
Nov 07, 2005 | 5.242 | 5.273 | 5.143 | 5.173 | 54,668 | -0.05(-1.03%) |
Nov 04, 2005 | 5.357 | 5.388 | 5.219 | 5.227 | 42,795 | -0.10(-1.87%) |
Nov 03, 2005 | 5.426 | 5.426 | 5.281 | 5.327 | 260,817 | -0.05(-1.00%) |
Nov 02, 2005 | 5.357 | 5.388 | 5.327 | 5.380 | 49,841 | +0.08(+1.45%) |
Nov 01, 2005 | 5.219 | 5.304 | 5.219 | 5.304 | 47,231 | +0.05(+0.87%) |
Oct 31, 2005 | 5.212 | 5.281 | 5.196 | 5.258 | 1,204,795 | +0.02(+0.44%) |
Oct 28, 2005 | 5.158 | 5.281 | 5.097 | 5.235 | 28,834 | +0.10(+1.94%) |
Oct 27, 2005 | 5.135 | 5.219 | 5.120 | 5.135 | 22,311 | +0.00(+0.00%) |
Oct 26, 2005 | 5.089 | 5.150 | 5.058 | 5.135 | 31,313 | +0.05(+0.90%) |
Oct 25, 2005 | 5.043 | 5.120 | 5.043 | 5.089 | 31,313 | +0.04(+0.76%) |
Oct 24, 2005 | 4.982 | 5.066 | 4.982 | 5.051 | 13,308 | +0.04(+0.76%) |
Oct 21, 2005 | 5.058 | 5.089 | 4.997 | 5.013 | 13,308 | -0.10(-1.95%) |
Oct 20, 2005 | 5.089 | 5.143 | 5.074 | 5.112 | 45,013 | +0.07(+1.37%) |
Oct 19, 2005 | 5.013 | 5.081 | 4.982 | 5.043 | 20,223 | -0.02(-0.30%) |
Oct 18, 2005 | 5.013 | 5.058 | 4.982 | 5.058 | 72,413 | +0.02(+0.46%) |
Oct 17, 2005 | 4.967 | 5.097 | 4.967 | 5.035 | 17,222 | +0.11(+2.18%) |
Oct 14, 2005 | 4.936 | 5.020 | 4.905 | 4.928 | 23,354 | +0.08(+1.58%) |
Oct 13, 2005 | 5.005 | 5.005 | 4.737 | 4.852 | 90,679 | -0.18(-3.51%) |
Oct 12, 2005 | 5.005 | 5.089 | 5.005 | 5.028 | 106,466 | -0.02(-0.30%) |
Oct 11, 2005 | 5.166 | 5.166 | 5.020 | 5.043 | 45,013 | -0.12(-2.37%) |
Oct 10, 2005 | 5.212 | 5.219 | 5.135 | 5.166 | 30,139 | -0.04(-0.74%) |
Oct 07, 2005 | 5.135 | 5.242 | 5.135 | 5.204 | 25,181 | +0.03(+0.59%) |
Oct 06, 2005 | 5.173 | 5.181 | 5.104 | 5.173 | 17,222 | +0.01(+0.15%) |
Oct 05, 2005 | 5.173 | 5.196 | 5.158 | 5.166 | 15,265 | -0.01(-0.15%) |
Oct 04, 2005 | 5.235 | 5.258 | 5.173 | 5.173 | 26,355 | -0.11(-2.03%) |