Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.384 | 5.427 | 5.324 | 5.390 | 2,457,763 | -0.01(-0.22%) |
Dec 29, 2005 | 5.417 | 5.453 | 5.394 | 5.403 | 1,945,955 | -0.03(-0.48%) |
Dec 28, 2005 | 5.417 | 5.449 | 5.397 | 5.429 | 2,061,556 | +0.03(+0.64%) |
Dec 27, 2005 | 5.512 | 5.522 | 5.392 | 5.394 | 1,909,397 | -0.13(-2.35%) |
Dec 23, 2005 | 5.475 | 5.536 | 5.465 | 5.524 | 2,600,041 | +0.06(+1.11%) |
Dec 22, 2005 | 5.504 | 5.526 | 5.431 | 5.463 | 2,381,189 | -0.03(-0.55%) |
Dec 21, 2005 | 5.567 | 5.593 | 5.467 | 5.494 | 2,411,818 | -0.05(-0.91%) |
Dec 20, 2005 | 5.546 | 5.639 | 5.540 | 5.544 | 2,529,890 | -0.00(-0.04%) |
Dec 19, 2005 | 5.577 | 5.615 | 5.530 | 5.546 | 2,289,301 | -0.03(-0.54%) |
Dec 16, 2005 | 5.700 | 5.728 | 5.569 | 5.577 | 5,606,169 | -0.12(-2.10%) |
Dec 15, 2005 | 5.710 | 5.728 | 5.627 | 5.696 | 3,471,003 | +0.01(+0.18%) |
Dec 14, 2005 | 5.629 | 5.728 | 5.629 | 5.686 | 2,785,794 | +0.06(+1.15%) |
Dec 13, 2005 | 5.575 | 5.627 | 5.560 | 5.621 | 2,061,062 | +0.05(+0.84%) |
Dec 12, 2005 | 5.599 | 5.643 | 5.550 | 5.575 | 3,022,925 | +0.03(+0.62%) |
Dec 09, 2005 | 5.641 | 5.680 | 5.528 | 5.540 | 3,767,417 | -0.11(-1.90%) |
Dec 08, 2005 | 5.627 | 5.690 | 5.591 | 5.648 | 5,211,939 | +0.05(+0.98%) |
Dec 07, 2005 | 5.560 | 5.617 | 5.556 | 5.593 | 6,662,884 | +0.03(+0.47%) |
Dec 06, 2005 | 5.585 | 5.627 | 5.556 | 5.567 | 3,366,764 | +0.00(+0.00%) |
Dec 05, 2005 | 5.585 | 5.611 | 5.554 | 5.567 | 3,516,947 | -0.04(-0.65%) |
Dec 02, 2005 | 5.593 | 5.615 | 5.535 | 5.603 | 2,911,769 | -0.01(-0.22%) |
Dec 01, 2005 | 5.560 | 5.623 | 5.554 | 5.615 | 2,741,826 | +0.06(+1.13%) |
Nov 30, 2005 | 5.615 | 5.641 | 5.544 | 5.552 | 2,598,065 | -0.02(-0.36%) |
Nov 29, 2005 | 5.585 | 5.631 | 5.565 | 5.573 | 2,394,034 | +0.03(+0.58%) |
Nov 28, 2005 | 5.676 | 5.676 | 5.540 | 5.540 | 2,276,950 | -0.13(-2.32%) |
Nov 25, 2005 | 5.724 | 5.728 | 5.662 | 5.672 | 1,047,822 | -0.01(-0.14%) |
Nov 23, 2005 | 5.645 | 5.694 | 5.599 | 5.680 | 2,914,240 | +0.04(+0.65%) |
Nov 22, 2005 | 5.591 | 5.645 | 5.540 | 5.643 | 3,949,217 | +0.06(+1.05%) |
Nov 21, 2005 | 5.645 | 5.656 | 5.560 | 5.585 | 3,682,939 | +0.01(+0.15%) |
Nov 18, 2005 | 5.530 | 5.593 | 5.512 | 5.577 | 5,389,293 | +0.10(+1.77%) |
Nov 17, 2005 | 5.496 | 5.556 | 5.461 | 5.480 | 5,433,261 | +0.01(+0.26%) |
Nov 16, 2005 | 5.473 | 5.504 | 5.425 | 5.465 | 4,267,862 | +0.01(+0.19%) |
Nov 15, 2005 | 5.528 | 5.565 | 5.443 | 5.455 | 6,132,304 | -0.07(-1.28%) |
Nov 14, 2005 | 5.512 | 5.558 | 5.492 | 5.526 | 6,469,227 | +0.08(+1.49%) |
Nov 11, 2005 | 5.437 | 5.465 | 5.419 | 5.445 | 3,628,102 | +0.02(+0.37%) |
Nov 10, 2005 | 5.546 | 5.552 | 5.366 | 5.425 | 9,172,025 | -0.13(-2.40%) |
Nov 09, 2005 | 5.662 | 5.690 | 5.512 | 5.558 | 4,949,613 | -0.09(-1.58%) |
Nov 08, 2005 | 5.611 | 5.690 | 5.504 | 5.648 | 4,752,004 | +0.02(+0.32%) |
Nov 07, 2005 | 5.741 | 5.741 | 5.603 | 5.629 | 3,399,864 | -0.09(-1.56%) |
Nov 04, 2005 | 5.803 | 5.809 | 5.688 | 5.718 | 3,850,413 | -0.07(-1.22%) |
Nov 03, 2005 | 5.666 | 5.801 | 5.637 | 5.789 | 6,882,230 | +0.16(+2.80%) |
Nov 02, 2005 | 5.688 | 5.700 | 5.613 | 5.631 | 3,751,608 | -0.03(-0.47%) |
Nov 01, 2005 | 5.749 | 5.751 | 5.639 | 5.658 | 4,435,336 | -0.16(-2.75%) |
Oct 31, 2005 | 5.769 | 5.842 | 5.763 | 5.818 | 3,296,119 | +0.06(+1.05%) |
Oct 28, 2005 | 5.648 | 5.765 | 5.648 | 5.757 | 6,649,545 | +0.13(+2.27%) |
Oct 27, 2005 | 5.704 | 5.747 | 5.611 | 5.629 | 3,474,461 | -0.14(-2.42%) |
Oct 26, 2005 | 5.801 | 5.905 | 5.761 | 5.769 | 6,998,819 | -0.05(-0.80%) |
Oct 25, 2005 | 5.787 | 5.828 | 5.753 | 5.816 | 9,032,711 | +0.05(+0.81%) |
Oct 24, 2005 | 5.814 | 5.878 | 5.741 | 5.769 | 10,949,519 | +0.01(+0.11%) |
Oct 21, 2005 | 5.759 | 5.822 | 5.739 | 5.763 | 4,683,335 | +0.00(+0.07%) |
Oct 20, 2005 | 5.872 | 5.907 | 5.708 | 5.759 | 5,810,201 | -0.12(-2.07%) |
Oct 19, 2005 | 5.907 | 5.913 | 5.755 | 5.880 | 4,529,200 | -0.05(-0.82%) |
Oct 18, 2005 | 6.073 | 6.073 | 5.915 | 5.929 | 2,897,937 | -0.12(-1.97%) |
Oct 17, 2005 | 6.042 | 6.127 | 6.002 | 6.048 | 4,281,695 | +0.01(+0.10%) |
Oct 14, 2005 | 5.969 | 6.060 | 5.890 | 6.042 | 4,661,598 | +0.07(+1.22%) |
Oct 13, 2005 | 6.222 | 6.222 | 5.899 | 5.969 | 7,754,180 | -0.25(-4.07%) |
Oct 12, 2005 | 6.281 | 6.305 | 6.174 | 6.222 | 4,355,304 | -0.10(-1.60%) |
Oct 11, 2005 | 6.427 | 6.496 | 6.305 | 6.324 | 3,932,914 | -0.10(-1.51%) |
Oct 10, 2005 | 6.534 | 6.544 | 6.380 | 6.421 | 3,141,984 | -0.15(-2.22%) |
Oct 07, 2005 | 6.508 | 6.645 | 6.508 | 6.566 | 2,086,257 | +0.06(+0.90%) |
Oct 06, 2005 | 6.609 | 6.706 | 6.435 | 6.508 | 3,630,572 | -0.10(-1.50%) |
Oct 05, 2005 | 6.907 | 6.945 | 6.607 | 6.607 | 2,722,065 | -0.30(-4.34%) |
Oct 04, 2005 | 7.030 | 7.143 | 6.890 | 6.907 | 1,904,457 | -0.11(-1.61%) |