Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.031 | 6.066 | 5.987 | 6.028 | 81,930 | -0.00(-0.05%) |
Dec 29, 2005 | 6.055 | 6.130 | 5.995 | 6.031 | 188,257 | -0.01(-0.23%) |
Dec 28, 2005 | 6.064 | 6.080 | 6.042 | 6.044 | 39,326 | -0.00(-0.00%) |
Dec 27, 2005 | 6.020 | 6.132 | 6.002 | 6.045 | 120,528 | +0.00(+0.05%) |
Dec 23, 2005 | 6.069 | 6.119 | 6.025 | 6.042 | 46,973 | -0.05(-0.90%) |
Dec 22, 2005 | 6.025 | 6.124 | 6.025 | 6.097 | 43,696 | +0.08(+1.28%) |
Dec 21, 2005 | 5.918 | 6.042 | 5.918 | 6.020 | 37,141 | +0.10(+1.72%) |
Dec 20, 2005 | 5.946 | 5.946 | 5.849 | 5.918 | 39,690 | -0.04(-0.69%) |
Dec 19, 2005 | 5.918 | 6.014 | 5.918 | 5.959 | 49,158 | -0.19(-3.12%) |
Dec 16, 2005 | 6.080 | 6.152 | 6.064 | 6.152 | 61,538 | +0.10(+1.63%) |
Dec 15, 2005 | 6.083 | 6.116 | 6.042 | 6.053 | 72,098 | -0.08(-1.34%) |
Dec 14, 2005 | 6.028 | 6.143 | 6.028 | 6.135 | 65,908 | +0.09(+1.50%) |
Dec 13, 2005 | 6.003 | 6.066 | 5.992 | 6.044 | 73,919 | +0.01(+0.09%) |
Dec 12, 2005 | 6.053 | 6.088 | 6.028 | 6.039 | 89,941 | -0.02(-0.27%) |
Dec 09, 2005 | 5.932 | 6.083 | 5.907 | 6.055 | 152,572 | +0.11(+1.85%) |
Dec 08, 2005 | 5.904 | 5.946 | 5.891 | 5.946 | 15,293 | +0.03(+0.46%) |
Dec 07, 2005 | 5.871 | 5.932 | 5.871 | 5.918 | 64,087 | -0.01(-0.14%) |
Dec 06, 2005 | 5.946 | 5.962 | 5.880 | 5.926 | 56,440 | +0.05(+0.84%) |
Dec 05, 2005 | 5.959 | 5.990 | 5.877 | 5.877 | 57,169 | -0.07(-1.15%) |
Dec 02, 2005 | 5.877 | 6.014 | 5.877 | 5.946 | 82,294 | +0.10(+1.64%) |
Dec 01, 2005 | 5.904 | 5.904 | 5.833 | 5.849 | 32,407 | -0.05(-0.88%) |
Nov 30, 2005 | 5.773 | 5.904 | 5.773 | 5.902 | 86,299 | +0.11(+1.85%) |
Nov 29, 2005 | 5.833 | 5.874 | 5.781 | 5.795 | 65,544 | -0.03(-0.47%) |
Nov 28, 2005 | 5.773 | 5.836 | 5.773 | 5.822 | 76,468 | +0.05(+0.95%) |
Nov 25, 2005 | 5.795 | 5.822 | 5.740 | 5.767 | 28,038 | -0.04(-0.71%) |
Nov 23, 2005 | 5.795 | 5.863 | 5.767 | 5.808 | 28,402 | -0.04(-0.70%) |
Nov 22, 2005 | 5.839 | 5.849 | 5.795 | 5.849 | 119,435 | +0.00(+0.00%) |
Nov 21, 2005 | 5.740 | 5.849 | 5.718 | 5.849 | 68,821 | +0.08(+1.43%) |
Nov 18, 2005 | 5.731 | 5.781 | 5.674 | 5.767 | 102,685 | +0.04(+0.72%) |
Nov 17, 2005 | 5.698 | 5.740 | 5.657 | 5.726 | 32,407 | -0.00(-0.05%) |
Nov 16, 2005 | 5.704 | 5.767 | 5.704 | 5.729 | 54,984 | +0.02(+0.43%) |
Nov 15, 2005 | 5.674 | 5.753 | 5.685 | 5.704 | 74,283 | +0.03(+0.58%) |
Nov 14, 2005 | 5.671 | 5.709 | 5.671 | 5.671 | 54,620 | -0.04(-0.67%) |
Nov 11, 2005 | 5.690 | 5.759 | 5.646 | 5.709 | 166,773 | +0.01(+0.19%) |
Nov 10, 2005 | 5.767 | 5.800 | 5.690 | 5.698 | 98,680 | -0.13(-2.31%) |
Nov 09, 2005 | 5.874 | 5.874 | 5.808 | 5.833 | 24,761 | -0.04(-0.70%) |
Nov 08, 2005 | 5.888 | 5.888 | 5.781 | 5.874 | 47,337 | -0.01(-0.23%) |
Nov 07, 2005 | 5.877 | 5.902 | 5.795 | 5.888 | 48,429 | +0.00(+0.05%) |
Nov 04, 2005 | 5.781 | 5.946 | 5.781 | 5.885 | 69,185 | +0.12(+2.05%) |
Nov 03, 2005 | 5.767 | 5.789 | 5.762 | 5.767 | 40,418 | +0.00(+0.00%) |
Nov 02, 2005 | 5.712 | 5.795 | 5.690 | 5.767 | 37,869 | +0.03(+0.48%) |
Nov 01, 2005 | 5.729 | 5.756 | 5.687 | 5.740 | 65,179 | +0.07(+1.16%) |
Oct 31, 2005 | 5.808 | 5.874 | 5.674 | 5.674 | 52,435 | -0.12(-2.09%) |
Oct 28, 2005 | 5.795 | 5.836 | 5.767 | 5.795 | 22,576 | +0.00(+0.00%) |
Oct 27, 2005 | 5.734 | 5.836 | 5.726 | 5.795 | 44,788 | +0.07(+1.20%) |
Oct 26, 2005 | 5.762 | 5.789 | 5.657 | 5.726 | 53,163 | -0.04(-0.62%) |
Oct 25, 2005 | 5.731 | 5.767 | 5.712 | 5.762 | 62,631 | +0.03(+0.58%) |
Oct 24, 2005 | 5.630 | 5.781 | 5.603 | 5.729 | 50,614 | +0.13(+2.25%) |
Oct 21, 2005 | 5.740 | 5.781 | 5.539 | 5.602 | 88,120 | -0.15(-2.63%) |
Oct 20, 2005 | 5.904 | 5.946 | 5.753 | 5.753 | 36,413 | -0.11(-1.87%) |
Oct 19, 2005 | 5.836 | 5.915 | 5.836 | 5.863 | 50,978 | +0.02(+0.28%) |
Oct 18, 2005 | 5.946 | 5.954 | 5.822 | 5.847 | 44,788 | -0.15(-2.56%) |
Oct 17, 2005 | 5.918 | 6.042 | 5.904 | 6.001 | 39,326 | +0.14(+2.34%) |
Oct 14, 2005 | 5.753 | 5.863 | 5.740 | 5.863 | 57,533 | +0.15(+2.64%) |
Oct 13, 2005 | 5.795 | 5.795 | 5.657 | 5.712 | 120,892 | -0.16(-2.80%) |
Oct 12, 2005 | 6.083 | 6.110 | 5.849 | 5.877 | 60,082 | -0.14(-2.28%) |
Oct 11, 2005 | 6.003 | 6.110 | 5.973 | 6.014 | 80,109 | -0.06(-0.95%) |
Oct 10, 2005 | 6.152 | 6.152 | 6.042 | 6.072 | 40,054 | -0.08(-1.29%) |
Oct 07, 2005 | 6.132 | 6.204 | 6.102 | 6.152 | 35,320 | -0.04(-0.58%) |
Oct 06, 2005 | 6.316 | 6.347 | 6.152 | 6.187 | 83,022 | -0.10(-1.62%) |
Oct 05, 2005 | 6.509 | 6.511 | 6.289 | 6.289 | 84,114 | -0.27(-4.18%) |
Oct 04, 2005 | 6.588 | 6.588 | 6.520 | 6.564 | 54,255 | +0.04(+0.67%) |