Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.265 | 6.352 | 6.248 | 6.263 | 2,538,490 | -0.04(-0.65%) |
Dec 29, 2005 | 6.252 | 6.363 | 6.211 | 6.304 | 4,737,014 | +0.04(+0.62%) |
Dec 28, 2005 | 6.243 | 6.347 | 6.237 | 6.265 | 3,527,764 | +0.02(+0.31%) |
Dec 27, 2005 | 6.397 | 6.445 | 6.239 | 6.246 | 4,190,864 | -0.17(-2.70%) |
Dec 23, 2005 | 6.410 | 6.443 | 6.380 | 6.419 | 3,387,267 | +0.04(+0.65%) |
Dec 22, 2005 | 6.213 | 6.402 | 6.194 | 6.378 | 6,723,499 | +0.19(+3.01%) |
Dec 21, 2005 | 6.217 | 6.302 | 6.139 | 6.191 | 3,327,528 | -0.04(-0.59%) |
Dec 20, 2005 | 6.189 | 6.243 | 6.098 | 6.228 | 3,020,873 | +0.08(+1.27%) |
Dec 19, 2005 | 6.176 | 6.256 | 6.111 | 6.150 | 6,098,930 | +0.03(+0.42%) |
Dec 16, 2005 | 6.174 | 6.217 | 6.111 | 6.124 | 9,896,641 | +0.01(+0.11%) |
Dec 15, 2005 | 6.230 | 6.241 | 6.038 | 6.118 | 3,185,033 | -0.07(-1.05%) |
Dec 14, 2005 | 6.066 | 6.289 | 6.066 | 6.183 | 7,289,169 | +0.12(+1.93%) |
Dec 13, 2005 | 5.918 | 6.100 | 5.864 | 6.066 | 6,845,898 | +0.16(+2.75%) |
Dec 12, 2005 | 5.951 | 5.973 | 5.890 | 5.903 | 5,122,166 | -0.05(-0.80%) |
Dec 09, 2005 | 5.925 | 5.982 | 5.853 | 5.951 | 4,712,069 | +0.01(+0.15%) |
Dec 08, 2005 | 6.014 | 6.072 | 5.886 | 5.942 | 3,998,445 | -0.06(-0.98%) |
Dec 07, 2005 | 5.988 | 6.038 | 5.934 | 6.001 | 3,844,354 | +0.03(+0.58%) |
Dec 06, 2005 | 6.072 | 6.100 | 5.957 | 5.966 | 5,424,414 | -0.10(-1.71%) |
Dec 05, 2005 | 6.007 | 6.090 | 5.990 | 6.070 | 7,200,220 | +0.00(+0.04%) |
Dec 02, 2005 | 5.934 | 6.144 | 5.916 | 6.068 | 7,338,220 | +0.03(+0.57%) |
Dec 01, 2005 | 5.981 | 6.059 | 5.894 | 6.033 | 8,705,226 | +0.07(+1.24%) |
Nov 30, 2005 | 6.035 | 6.048 | 5.934 | 5.960 | 6,280,316 | -0.02(-0.25%) |
Nov 29, 2005 | 5.899 | 6.029 | 5.873 | 5.975 | 7,663,061 | +0.10(+1.73%) |
Nov 28, 2005 | 5.838 | 5.949 | 5.797 | 5.873 | 8,771,070 | +0.02(+0.41%) |
Nov 25, 2005 | 5.784 | 5.864 | 5.708 | 5.849 | 2,788,184 | +0.04(+0.67%) |
Nov 23, 2005 | 5.693 | 5.823 | 5.693 | 5.810 | 4,285,811 | +0.08(+1.32%) |
Nov 22, 2005 | 5.671 | 5.743 | 5.626 | 5.734 | 7,895,197 | +0.01(+0.15%) |
Nov 21, 2005 | 5.556 | 5.732 | 5.522 | 5.725 | 7,254,080 | +0.13(+2.32%) |
Nov 18, 2005 | 5.699 | 5.719 | 5.524 | 5.595 | 7,296,732 | -0.04(-0.69%) |
Nov 17, 2005 | 5.426 | 5.634 | 5.426 | 5.634 | 7,214,797 | +0.21(+3.83%) |
Nov 16, 2005 | 5.450 | 5.494 | 5.418 | 5.426 | 9,609,792 | -0.03(-0.60%) |
Nov 15, 2005 | 5.569 | 5.658 | 5.422 | 5.459 | 10,848,127 | -0.24(-4.15%) |
Nov 14, 2005 | 5.652 | 5.706 | 5.634 | 5.695 | 5,339,300 | +0.04(+0.77%) |
Nov 11, 2005 | 5.630 | 5.689 | 5.608 | 5.652 | 4,212,409 | +0.03(+0.54%) |
Nov 10, 2005 | 5.548 | 5.637 | 5.483 | 5.621 | 7,211,046 | +0.09(+1.61%) |
Nov 09, 2005 | 5.489 | 5.561 | 5.394 | 5.533 | 4,123,760 | +0.05(+0.91%) |
Nov 08, 2005 | 5.500 | 5.580 | 5.452 | 5.483 | 4,125,038 | -0.05(-0.86%) |
Nov 07, 2005 | 5.591 | 5.641 | 5.526 | 5.530 | 7,888,367 | -0.06(-1.09%) |
Nov 04, 2005 | 5.634 | 5.654 | 5.537 | 5.591 | 8,047,516 | -0.03(-0.46%) |
Nov 03, 2005 | 5.706 | 5.970 | 5.602 | 5.617 | 23,101,384 | -0.44(-7.26%) |
Nov 02, 2005 | 5.840 | 6.081 | 5.840 | 6.057 | 7,837,636 | +0.15(+2.53%) |
Nov 01, 2005 | 5.862 | 5.936 | 5.790 | 5.907 | 11,456,245 | +0.05(+0.81%) |
Oct 31, 2005 | 5.593 | 5.889 | 5.593 | 5.860 | 12,052,865 | +0.25(+4.48%) |
Oct 28, 2005 | 5.450 | 5.621 | 5.450 | 5.608 | 7,851,068 | +0.22(+4.02%) |
Oct 27, 2005 | 5.580 | 5.602 | 5.392 | 5.392 | 10,423,033 | -0.20(-3.57%) |
Oct 26, 2005 | 5.684 | 5.723 | 5.576 | 5.591 | 5,534,252 | -0.09(-1.60%) |
Oct 25, 2005 | 5.760 | 5.767 | 5.591 | 5.682 | 4,816,296 | -0.07(-1.21%) |
Oct 24, 2005 | 5.630 | 5.751 | 5.591 | 5.751 | 5,814,494 | +0.12(+2.16%) |
Oct 21, 2005 | 5.576 | 5.680 | 5.526 | 5.630 | 12,414,372 | +0.06(+1.01%) |
Oct 20, 2005 | 5.689 | 5.767 | 5.567 | 5.574 | 7,998,805 | -0.13(-2.21%) |
Oct 19, 2005 | 5.524 | 5.712 | 5.487 | 5.699 | 6,082,775 | +0.19(+3.38%) |
Oct 18, 2005 | 5.533 | 5.565 | 5.472 | 5.513 | 7,547,884 | -0.02(-0.31%) |
Oct 17, 2005 | 5.591 | 5.591 | 5.496 | 5.530 | 6,285,567 | -0.04(-0.70%) |
Oct 14, 2005 | 5.509 | 5.595 | 5.494 | 5.569 | 7,860,731 | +0.04(+0.78%) |
Oct 13, 2005 | 5.496 | 5.559 | 5.457 | 5.526 | 7,417,336 | +0.03(+0.55%) |
Oct 12, 2005 | 5.559 | 5.602 | 5.374 | 5.496 | 7,539,555 | -0.07(-1.21%) |
Oct 11, 2005 | 5.632 | 5.647 | 5.543 | 5.563 | 8,005,893 | -0.06(-1.12%) |
Oct 10, 2005 | 5.595 | 5.682 | 5.561 | 5.626 | 9,897,454 | +0.03(+0.54%) |
Oct 07, 2005 | 5.398 | 5.634 | 5.387 | 5.595 | 18,522,416 | +0.18(+3.36%) |
Oct 06, 2005 | 5.353 | 5.587 | 5.331 | 5.413 | 23,360,048 | +0.20(+3.74%) |
Oct 05, 2005 | 5.201 | 5.294 | 5.173 | 5.218 | 10,090,638 | +0.01(+0.17%) |
Oct 04, 2005 | 5.201 | 5.329 | 5.201 | 5.210 | 5,177,609 | +0.01(+0.13%) |