Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.133 | 6.226 | 6.047 | 6.146 | 5,069,911 | +0.01(+0.20%) |
Dec 29, 2005 | 6.152 | 6.177 | 6.121 | 6.133 | 4,892,217 | +0.01(+0.10%) |
Dec 28, 2005 | 6.127 | 6.158 | 6.040 | 6.127 | 6,363,430 | +0.00(+0.00%) |
Dec 27, 2005 | 6.264 | 6.301 | 6.121 | 6.127 | 5,411,108 | -0.13(-2.08%) |
Dec 23, 2005 | 6.177 | 6.301 | 6.177 | 6.258 | 8,984,169 | +0.15(+2.44%) |
Dec 22, 2005 | 6.090 | 6.158 | 6.034 | 6.109 | 3,946,829 | -0.02(-0.40%) |
Dec 21, 2005 | 6.102 | 6.195 | 6.071 | 6.133 | 13,332,824 | +0.12(+2.06%) |
Dec 20, 2005 | 6.009 | 6.022 | 5.935 | 6.009 | 14,484,446 | +0.06(+1.04%) |
Dec 19, 2005 | 6.040 | 6.090 | 5.947 | 5.947 | 14,065,528 | -0.07(-1.13%) |
Dec 16, 2005 | 6.090 | 6.096 | 5.997 | 6.016 | 10,473,280 | -0.01(-0.21%) |
Dec 15, 2005 | 5.985 | 6.059 | 5.978 | 6.028 | 10,174,167 | +0.07(+1.25%) |
Dec 14, 2005 | 6.034 | 6.040 | 5.898 | 5.954 | 20,346,562 | -0.14(-2.34%) |
Dec 13, 2005 | 6.047 | 6.152 | 6.003 | 6.096 | 12,781,361 | +0.00(+0.00%) |
Dec 12, 2005 | 6.090 | 6.152 | 6.047 | 6.096 | 8,339,505 | +0.02(+0.41%) |
Dec 09, 2005 | 6.065 | 6.078 | 6.003 | 6.071 | 14,444,941 | -0.01(-0.20%) |
Dec 08, 2005 | 6.171 | 6.202 | 6.040 | 6.084 | 18,507,384 | -0.06(-0.91%) |
Dec 07, 2005 | 6.195 | 6.208 | 6.121 | 6.140 | 12,286,173 | -0.02(-0.40%) |
Dec 06, 2005 | 6.152 | 6.233 | 6.078 | 6.164 | 17,469,924 | +0.06(+0.91%) |
Dec 05, 2005 | 6.078 | 6.152 | 6.040 | 6.109 | 16,788,014 | +0.09(+1.55%) |
Dec 02, 2005 | 6.065 | 6.084 | 5.985 | 6.016 | 9,015,934 | -0.05(-0.82%) |
Dec 01, 2005 | 5.923 | 6.183 | 5.966 | 6.065 | 15,812,956 | +0.12(+2.09%) |
Nov 30, 2005 | 5.823 | 5.972 | 5.823 | 5.941 | 19,636,592 | +0.17(+3.01%) |
Nov 29, 2005 | 5.768 | 5.898 | 5.761 | 5.768 | 16,161,732 | +0.01(+0.11%) |
Nov 28, 2005 | 5.830 | 5.892 | 5.706 | 5.761 | 13,068,380 | -0.06(-1.06%) |
Nov 25, 2005 | 5.879 | 5.923 | 5.768 | 5.823 | 6,596,915 | -0.06(-0.95%) |
Nov 23, 2005 | 5.830 | 5.966 | 5.823 | 5.879 | 23,303,498 | +0.01(+0.21%) |
Nov 22, 2005 | 5.687 | 5.879 | 5.582 | 5.867 | 24,959,822 | +0.18(+3.16%) |
Nov 21, 2005 | 5.687 | 5.706 | 5.656 | 5.687 | 7,193,849 | +0.03(+0.55%) |
Nov 18, 2005 | 5.588 | 5.668 | 5.569 | 5.656 | 10,039,365 | +0.07(+1.22%) |
Nov 17, 2005 | 5.426 | 5.588 | 5.426 | 5.588 | 14,262,410 | +0.14(+2.62%) |
Nov 16, 2005 | 5.470 | 5.488 | 5.414 | 5.445 | 14,336,100 | -0.06(-1.01%) |
Nov 15, 2005 | 5.464 | 5.544 | 5.383 | 5.501 | 15,007,046 | +0.05(+0.91%) |
Nov 14, 2005 | 5.495 | 5.495 | 5.445 | 5.451 | 9,543,049 | -0.03(-0.57%) |
Nov 11, 2005 | 5.569 | 5.569 | 5.464 | 5.482 | 14,442,038 | -0.02(-0.34%) |
Nov 10, 2005 | 5.488 | 5.507 | 5.426 | 5.501 | 18,042,672 | -0.01(-0.11%) |
Nov 09, 2005 | 5.402 | 5.519 | 5.364 | 5.507 | 29,238,980 | +0.16(+2.90%) |
Nov 08, 2005 | 5.321 | 5.377 | 5.290 | 5.352 | 11,524,445 | +0.02(+0.35%) |
Nov 07, 2005 | 5.321 | 5.358 | 5.216 | 5.333 | 13,721,428 | +0.02(+0.35%) |
Nov 04, 2005 | 5.296 | 5.340 | 5.259 | 5.315 | 11,913,049 | +0.02(+0.47%) |
Nov 03, 2005 | 5.178 | 5.340 | 5.172 | 5.290 | 27,032,322 | +0.08(+1.55%) |
Nov 02, 2005 | 5.005 | 5.240 | 5.005 | 5.209 | 20,362,040 | +0.22(+4.35%) |
Nov 01, 2005 | 4.992 | 5.017 | 4.930 | 4.992 | 13,925,889 | -0.02(-0.37%) |
Oct 31, 2005 | 4.986 | 5.017 | 4.974 | 5.011 | 12,913,906 | +0.06(+1.13%) |
Oct 28, 2005 | 4.893 | 4.992 | 4.825 | 4.955 | 19,157,368 | +0.16(+3.23%) |
Oct 27, 2005 | 4.862 | 4.862 | 4.719 | 4.800 | 20,474,914 | +0.00(+0.00%) |
Oct 26, 2005 | 4.856 | 4.875 | 4.788 | 4.800 | 12,247,635 | -0.08(-1.65%) |
Oct 25, 2005 | 4.899 | 5.061 | 4.850 | 4.881 | 9,651,084 | -0.06(-1.13%) |
Oct 24, 2005 | 4.899 | 4.949 | 4.850 | 4.937 | 11,295,153 | +0.10(+2.05%) |
Oct 21, 2005 | 4.806 | 4.856 | 4.744 | 4.837 | 11,164,866 | +0.10(+2.09%) |
Oct 20, 2005 | 4.738 | 4.837 | 4.695 | 4.738 | 14,076,170 | -0.11(-2.30%) |
Oct 19, 2005 | 4.806 | 4.856 | 4.651 | 4.850 | 25,962,774 | -0.06(-1.14%) |
Oct 18, 2005 | 4.961 | 4.961 | 4.881 | 4.906 | 8,215,829 | -0.02(-0.38%) |
Oct 17, 2005 | 4.899 | 4.930 | 4.856 | 4.924 | 10,644,685 | +0.01(+0.13%) |
Oct 14, 2005 | 4.980 | 4.999 | 4.899 | 4.918 | 16,523,246 | -0.07(-1.37%) |
Oct 13, 2005 | 4.999 | 5.017 | 4.899 | 4.986 | 16,769,631 | +0.00(+0.00%) |
Oct 12, 2005 | 4.961 | 5.011 | 4.943 | 4.986 | 14,969,476 | -0.06(-1.11%) |
Oct 11, 2005 | 5.147 | 5.147 | 5.017 | 5.042 | 17,028,270 | -0.08(-1.57%) |
Oct 10, 2005 | 5.197 | 5.222 | 5.116 | 5.123 | 21,772,624 | -0.10(-1.90%) |
Oct 07, 2005 | 5.197 | 5.247 | 5.172 | 5.222 | 25,872,638 | +0.08(+1.57%) |
Oct 06, 2005 | 5.166 | 5.253 | 5.141 | 5.141 | 22,227,500 | -0.02(-0.48%) |
Oct 05, 2005 | 5.228 | 5.240 | 5.166 | 5.166 | 15,448,216 | -0.04(-0.83%) |
Oct 04, 2005 | 5.271 | 5.315 | 5.203 | 5.209 | 18,298,892 | +0.07(+1.33%) |