Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.104 | 5.181 | 5.055 | 5.178 | 691,274 | +0.09(+1.74%) |
Dec 29, 2005 | 5.038 | 5.109 | 5.007 | 5.089 | 521,524 | +0.08(+1.59%) |
Dec 28, 2005 | 4.995 | 5.047 | 4.950 | 5.010 | 660,410 | +0.01(+0.29%) |
Dec 27, 2005 | 5.044 | 5.072 | 4.964 | 4.995 | 609,906 | -0.05(-0.96%) |
Dec 23, 2005 | 5.032 | 5.058 | 4.995 | 5.044 | 556,947 | +0.03(+0.51%) |
Dec 22, 2005 | 5.035 | 5.109 | 4.987 | 5.018 | 727,399 | -0.03(-0.51%) |
Dec 21, 2005 | 4.964 | 5.092 | 4.947 | 5.044 | 587,109 | +0.06(+1.14%) |
Dec 20, 2005 | 5.175 | 5.189 | 4.944 | 4.987 | 627,443 | -0.15(-2.94%) |
Dec 19, 2005 | 5.246 | 5.261 | 5.132 | 5.138 | 413,151 | -0.11(-2.07%) |
Dec 16, 2005 | 5.201 | 5.246 | 5.135 | 5.246 | 466,812 | +0.06(+1.15%) |
Dec 15, 2005 | 5.132 | 5.186 | 5.089 | 5.186 | 538,008 | +0.01(+0.28%) |
Dec 14, 2005 | 5.172 | 5.204 | 5.087 | 5.172 | 710,213 | +0.00(+0.00%) |
Dec 13, 2005 | 5.232 | 5.246 | 5.161 | 5.172 | 350,372 | -0.08(-1.57%) |
Dec 12, 2005 | 5.358 | 5.372 | 5.192 | 5.255 | 456,290 | -0.08(-1.50%) |
Dec 09, 2005 | 5.309 | 5.346 | 5.286 | 5.335 | 274,615 | -0.01(-0.27%) |
Dec 08, 2005 | 5.292 | 5.349 | 5.266 | 5.349 | 451,380 | +0.09(+1.62%) |
Dec 07, 2005 | 5.298 | 5.340 | 5.263 | 5.263 | 244,103 | -0.03(-0.59%) |
Dec 06, 2005 | 5.318 | 5.343 | 5.295 | 5.295 | 281,279 | +0.01(+0.11%) |
Dec 05, 2005 | 5.326 | 5.332 | 5.241 | 5.289 | 284,436 | -0.02(-0.43%) |
Dec 02, 2005 | 5.369 | 5.371 | 5.298 | 5.312 | 229,723 | -0.07(-1.32%) |
Dec 01, 2005 | 5.349 | 5.417 | 5.312 | 5.383 | 287,943 | +0.03(+0.59%) |
Nov 30, 2005 | 5.375 | 5.389 | 5.346 | 5.352 | 196,054 | -0.06(-1.05%) |
Nov 29, 2005 | 5.352 | 5.432 | 5.332 | 5.409 | 326,172 | +0.07(+1.23%) |
Nov 28, 2005 | 5.323 | 5.355 | 5.289 | 5.343 | 300,218 | +0.05(+0.86%) |
Nov 25, 2005 | 5.263 | 5.332 | 5.263 | 5.298 | 135,028 | +0.06(+1.09%) |
Nov 23, 2005 | 5.246 | 5.261 | 5.189 | 5.241 | 357,035 | -0.02(-0.38%) |
Nov 22, 2005 | 5.226 | 5.272 | 5.206 | 5.261 | 303,725 | +0.03(+0.55%) |
Nov 21, 2005 | 5.355 | 5.395 | 5.161 | 5.232 | 382,989 | -0.15(-2.70%) |
Nov 18, 2005 | 5.303 | 5.377 | 5.266 | 5.377 | 305,830 | +0.02(+0.37%) |
Nov 17, 2005 | 5.420 | 5.420 | 5.218 | 5.358 | 344,760 | -0.06(-1.05%) |
Nov 16, 2005 | 5.474 | 5.474 | 5.306 | 5.415 | 292,502 | -0.04(-0.78%) |
Nov 15, 2005 | 5.566 | 5.580 | 5.420 | 5.457 | 253,923 | -0.11(-1.95%) |
Nov 14, 2005 | 5.549 | 5.588 | 5.523 | 5.566 | 125,208 | +0.02(+0.36%) |
Nov 11, 2005 | 5.563 | 5.600 | 5.514 | 5.546 | 119,947 | +0.01(+0.21%) |
Nov 10, 2005 | 5.577 | 5.597 | 5.497 | 5.534 | 146,251 | -0.02(-0.41%) |
Nov 09, 2005 | 5.540 | 5.560 | 5.517 | 5.557 | 123,454 | +0.03(+0.46%) |
Nov 08, 2005 | 5.526 | 5.543 | 5.489 | 5.531 | 199,911 | +0.01(+0.10%) |
Nov 07, 2005 | 5.543 | 5.574 | 5.489 | 5.526 | 111,880 | -0.02(-0.36%) |
Nov 04, 2005 | 5.537 | 5.600 | 5.537 | 5.546 | 100,657 | +0.00(+0.00%) |
Nov 03, 2005 | 5.580 | 5.657 | 5.523 | 5.546 | 211,135 | -0.03(-0.61%) |
Nov 02, 2005 | 5.560 | 5.603 | 5.560 | 5.580 | 180,271 | -0.02(-0.31%) |
Nov 01, 2005 | 5.617 | 5.620 | 5.577 | 5.597 | 166,593 | +0.01(+0.15%) |
Oct 31, 2005 | 5.554 | 5.620 | 5.517 | 5.588 | 291,450 | +0.09(+1.55%) |
Oct 28, 2005 | 5.503 | 5.520 | 5.440 | 5.503 | 216,395 | -0.03(-0.52%) |
Oct 27, 2005 | 5.560 | 5.586 | 5.483 | 5.531 | 82,419 | -0.01(-0.26%) |
Oct 26, 2005 | 5.446 | 5.574 | 5.440 | 5.546 | 195,352 | +0.08(+1.51%) |
Oct 25, 2005 | 5.503 | 5.546 | 5.446 | 5.463 | 124,506 | -0.05(-0.98%) |
Oct 24, 2005 | 5.560 | 5.563 | 5.440 | 5.517 | 207,277 | -0.01(-0.26%) |
Oct 21, 2005 | 5.503 | 5.583 | 5.460 | 5.531 | 167,645 | +0.05(+0.94%) |
Oct 20, 2005 | 5.531 | 5.643 | 5.392 | 5.480 | 219,201 | -0.20(-3.56%) |
Oct 19, 2005 | 5.717 | 5.717 | 5.514 | 5.683 | 396,667 | -0.03(-0.55%) |
Oct 18, 2005 | 5.754 | 5.760 | 5.703 | 5.714 | 240,595 | -0.01(-0.20%) |
Oct 17, 2005 | 5.771 | 5.771 | 5.705 | 5.725 | 251,117 | -0.02(-0.35%) |
Oct 14, 2005 | 5.708 | 5.754 | 5.694 | 5.745 | 230,775 | +0.04(+0.65%) |
Oct 13, 2005 | 5.734 | 5.734 | 5.663 | 5.708 | 187,285 | -0.03(-0.55%) |
Oct 12, 2005 | 5.731 | 5.742 | 5.691 | 5.740 | 204,120 | +0.01(+0.20%) |
Oct 11, 2005 | 5.731 | 5.745 | 5.697 | 5.728 | 119,596 | +0.02(+0.40%) |
Oct 10, 2005 | 5.725 | 5.751 | 5.683 | 5.705 | 105,567 | -0.01(-0.20%) |
Oct 07, 2005 | 5.717 | 5.734 | 5.691 | 5.717 | 105,567 | +0.01(+0.25%) |
Oct 06, 2005 | 5.731 | 5.734 | 5.677 | 5.703 | 171,152 | -0.01(-0.10%) |
Oct 05, 2005 | 5.703 | 5.720 | 5.660 | 5.708 | 172,555 | +0.01(+0.10%) |
Oct 04, 2005 | 5.700 | 5.703 | 5.671 | 5.703 | 124,506 | +0.01(+0.25%) |
Oct 03, 2005 | 5.660 | 5.697 | 5.648 | 5.688 | 172,906 | +0.03(+0.45%) |
Sep 30, 2005 | 5.674 | 5.700 | 5.645 | 5.663 | 199,561 | -0.02(-0.40%) |
Sep 29, 2005 | 5.700 | 5.703 | 5.651 | 5.685 | 213,590 | -0.02(-0.30%) |
Sep 28, 2005 | 5.703 | 5.703 | 5.651 | 5.703 | 169,399 | +0.01(+0.25%) |
Sep 27, 2005 | 5.694 | 5.703 | 5.674 | 5.688 | 169,048 | -0.01(-0.25%) |
Sep 26, 2005 | 5.782 | 5.782 | 5.688 | 5.703 | 234,984 | -0.04(-0.70%) |
Sep 23, 2005 | 5.742 | 5.771 | 5.688 | 5.742 | 334,589 | +0.05(+0.85%) |
Sep 22, 2005 | 5.694 | 5.703 | 5.691 | 5.694 | 174,309 | +0.01(+0.10%) |
Sep 21, 2005 | 5.711 | 5.717 | 5.674 | 5.688 | 202,367 | -0.02(-0.40%) |
Sep 20, 2005 | 5.703 | 5.728 | 5.691 | 5.711 | 153,967 | +0.01(+0.15%) |
Sep 19, 2005 | 5.717 | 5.734 | 5.703 | 5.703 | 220,955 | -0.03(-0.50%) |
Sep 16, 2005 | 5.734 | 5.731 | 5.731 | 5.731 | 213,590 | +0.00(+0.00%) |
Sep 15, 2005 | 5.748 | 5.777 | 5.714 | 5.731 | 130,118 | +0.01(+0.15%) |
Sep 14, 2005 | 5.774 | 5.788 | 5.720 | 5.722 | 209,732 | -0.01(-0.15%) |
Sep 13, 2005 | 5.745 | 5.791 | 5.731 | 5.731 | 301,621 | -0.02(-0.30%) |
Sep 12, 2005 | 5.745 | 5.754 | 5.714 | 5.748 | 158,175 | +0.00(+0.05%) |
Sep 09, 2005 | 5.717 | 5.745 | 5.705 | 5.745 | 225,164 | +0.03(+0.60%) |
Sep 08, 2005 | 5.760 | 5.760 | 5.705 | 5.711 | 145,900 | -0.03(-0.60%) |
Sep 07, 2005 | 5.742 | 5.768 | 5.725 | 5.745 | 189,390 | +0.03(+0.55%) |
Sep 06, 2005 | 5.760 | 5.771 | 5.703 | 5.714 | 244,103 | -0.03(-0.55%) |
Sep 02, 2005 | 5.731 | 5.757 | 5.711 | 5.745 | 145,900 | +0.00(+0.00%) |
Sep 01, 2005 | 5.751 | 5.808 | 5.734 | 5.745 | 282,682 | -0.03(-0.59%) |
Aug 31, 2005 | 5.802 | 5.802 | 5.722 | 5.779 | 244,103 | -0.01(-0.10%) |
Aug 30, 2005 | 5.768 | 5.805 | 5.720 | 5.785 | 238,140 | +0.03(+0.50%) |
Aug 29, 2005 | 5.714 | 5.762 | 5.688 | 5.757 | 199,561 | +0.04(+0.70%) |
Aug 26, 2005 | 5.703 | 5.754 | 5.691 | 5.717 | 149,758 | +0.03(+0.50%) |
Aug 25, 2005 | 5.688 | 5.717 | 5.680 | 5.688 | 140,639 | +0.00(+0.05%) |
Aug 24, 2005 | 5.717 | 5.717 | 5.680 | 5.685 | 153,265 | -0.03(-0.55%) |
Aug 23, 2005 | 5.717 | 5.742 | 5.694 | 5.717 | 202,367 | -0.01(-0.25%) |
Aug 22, 2005 | 5.722 | 5.745 | 5.717 | 5.731 | 92,941 | +0.01(+0.25%) |
Aug 19, 2005 | 5.717 | 5.754 | 5.708 | 5.717 | 128,715 | -0.02(-0.35%) |
Aug 18, 2005 | 5.737 | 5.768 | 5.708 | 5.737 | 158,526 | -0.01(-0.15%) |
Aug 17, 2005 | 5.757 | 5.782 | 5.731 | 5.745 | 132,923 | -0.00(-0.05%) |
Aug 16, 2005 | 5.788 | 5.788 | 5.731 | 5.748 | 165,541 | -0.04(-0.69%) |
Aug 15, 2005 | 5.802 | 5.802 | 5.760 | 5.788 | 122,752 | -0.01(-0.20%) |
Aug 12, 2005 | 5.817 | 5.817 | 5.760 | 5.799 | 274,265 | -0.01(-0.25%) |
Aug 11, 2005 | 5.774 | 5.817 | 5.760 | 5.814 | 221,656 | +0.04(+0.69%) |
Aug 10, 2005 | 5.788 | 5.814 | 5.774 | 5.774 | 133,976 | -0.04(-0.74%) |
Aug 09, 2005 | 5.737 | 5.817 | 5.691 | 5.817 | 255,326 | +0.11(+1.90%) |
Aug 08, 2005 | 5.722 | 5.745 | 5.708 | 5.708 | 153,967 | -0.03(-0.50%) |
Aug 05, 2005 | 5.779 | 5.779 | 5.703 | 5.737 | 150,109 | -0.02(-0.40%) |
Aug 04, 2005 | 5.779 | 5.814 | 5.740 | 5.760 | 168,346 | -0.06(-0.98%) |
Aug 03, 2005 | 5.822 | 5.831 | 5.745 | 5.817 | 237,088 | +0.00(+0.00%) |
Aug 02, 2005 | 5.717 | 5.817 | 5.711 | 5.817 | 158,175 | +0.10(+1.69%) |
Aug 01, 2005 | 5.760 | 5.819 | 5.717 | 5.720 | 401,226 | -0.04(-0.64%) |
Jul 29, 2005 | 5.794 | 5.794 | 5.740 | 5.757 | 212,187 | +0.03(+0.60%) |
Jul 28, 2005 | 5.745 | 5.760 | 5.720 | 5.722 | 111,179 | -0.01(-0.15%) |
Jul 27, 2005 | 5.737 | 5.774 | 5.731 | 5.731 | 166,944 | -0.03(-0.50%) |
Jul 26, 2005 | 5.765 | 5.765 | 5.731 | 5.760 | 246,558 | +0.01(+0.25%) |
Jul 25, 2005 | 5.745 | 5.788 | 5.731 | 5.745 | 222,007 | -0.03(-0.49%) |
Jul 22, 2005 | 5.731 | 5.774 | 5.703 | 5.774 | 269,004 | +0.04(+0.75%) |
Jul 21, 2005 | 5.708 | 5.788 | 5.703 | 5.731 | 205,172 | -0.08(-1.33%) |
Jul 20, 2005 | 5.845 | 5.856 | 5.794 | 5.808 | 383,690 | -0.02(-0.39%) |
Jul 19, 2005 | 5.802 | 5.845 | 5.760 | 5.831 | 285,488 | +0.04(+0.74%) |
Jul 18, 2005 | 5.754 | 5.802 | 5.745 | 5.788 | 143,796 | +0.04(+0.64%) |
Jul 15, 2005 | 5.754 | 5.788 | 5.731 | 5.751 | 182,025 | -0.02(-0.30%) |
Jul 14, 2005 | 5.762 | 5.788 | 5.760 | 5.768 | 272,511 | +0.01(+0.10%) |
Jul 13, 2005 | 5.740 | 5.802 | 5.731 | 5.762 | 149,758 | +0.02(+0.40%) |
Jul 12, 2005 | 5.720 | 5.745 | 5.703 | 5.740 | 148,355 | +0.01(+0.15%) |
Jul 11, 2005 | 5.731 | 5.745 | 5.697 | 5.731 | 135,028 | -0.01(-0.25%) |
Jul 08, 2005 | 5.717 | 5.754 | 5.703 | 5.745 | 86,277 | +0.04(+0.65%) |
Jul 07, 2005 | 5.717 | 5.745 | 5.705 | 5.708 | 107,321 | -0.01(-0.25%) |
Jul 06, 2005 | 5.708 | 5.751 | 5.703 | 5.722 | 121,350 | +0.01(+0.10%) |
Jul 05, 2005 | 5.703 | 5.731 | 5.703 | 5.717 | 160,280 | +0.02(+0.30%) |
Jul 01, 2005 | 5.688 | 5.700 | 5.674 | 5.700 | 65,234 | +0.01(+0.20%) |
Jun 30, 2005 | 5.688 | 5.703 | 5.674 | 5.688 | 213,940 | +0.00(+0.00%) |
Jun 29, 2005 | 5.688 | 5.717 | 5.688 | 5.688 | 123,805 | -0.00(-0.05%) |
Jun 28, 2005 | 5.691 | 5.703 | 5.688 | 5.691 | 93,292 | -0.01(-0.15%) |
Jun 27, 2005 | 5.688 | 5.703 | 5.688 | 5.700 | 172,204 | +0.01(+0.20%) |
Jun 24, 2005 | 5.688 | 5.703 | 5.688 | 5.688 | 177,115 | -0.00(-0.05%) |
Jun 23, 2005 | 5.703 | 5.717 | 5.677 | 5.691 | 239,192 | +0.01(+0.15%) |
Jun 22, 2005 | 5.691 | 5.700 | 5.677 | 5.683 | 135,729 | -0.01(-0.20%) |
Jun 21, 2005 | 5.700 | 5.703 | 5.691 | 5.694 | 105,567 | +0.00(+0.00%) |
Jun 20, 2005 | 5.677 | 5.703 | 5.677 | 5.694 | 132,923 | +0.01(+0.15%) |
Jun 17, 2005 | 5.688 | 5.688 | 5.674 | 5.685 | 65,234 | +0.00(+0.00%) |
Jun 16, 2005 | 5.674 | 5.685 | 5.674 | 5.685 | 156,071 | -0.00(-0.05%) |
Jun 15, 2005 | 5.677 | 5.688 | 5.674 | 5.688 | 213,590 | +0.01(+0.20%) |
Jun 14, 2005 | 5.674 | 5.677 | 5.674 | 5.677 | 103,813 | +0.00(+0.00%) |
Jun 13, 2005 | 5.700 | 5.703 | 5.674 | 5.677 | 648,837 | -0.03(-0.50%) |
Jun 10, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 39,982 | +0.00(+0.00%) |
Jun 09, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 86,277 | +0.00(+0.00%) |
Jun 08, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 215,694 | +0.00(+0.05%) |
Jun 07, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 377,728 | -0.00(-0.05%) |
Jun 06, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 114,686 | +0.00(+0.00%) |
Jun 03, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 97,851 | +0.00(+0.05%) |
Jun 02, 2005 | 5.705 | 5.705 | 5.703 | 5.703 | 105,567 | -0.00(-0.05%) |
Jun 01, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 567,469 | +0.00(+0.00%) |
May 31, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 365,803 | +0.00(+0.00%) |
May 27, 2005 | 5.705 | 5.705 | 5.703 | 5.705 | 142,042 | +0.00(+0.00%) |
May 26, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 523,629 | +0.00(+0.05%) |
May 25, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 1,036,736 | +0.00(+0.00%) |
May 24, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 251,117 | +0.00(+0.00%) |
May 23, 2005 | 5.703 | 5.717 | 5.703 | 5.703 | 448,925 | +0.00(+0.00%) |
May 20, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 46,996 | -0.00(-0.05%) |
May 19, 2005 | 5.705 | 5.705 | 5.703 | 5.705 | 96,098 | +0.00(+0.00%) |
May 18, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 83,472 | +0.00(+0.05%) |
May 17, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 124,506 | +0.00(+0.00%) |
May 16, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 70,144 | +0.00(+0.00%) |
May 13, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 115,037 | +0.00(+0.00%) |
May 12, 2005 | 5.705 | 5.705 | 5.703 | 5.703 | 80,315 | -0.00(-0.05%) |
May 11, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 51,906 | +0.00(+0.05%) |
May 10, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 119,596 | -0.00(-0.05%) |
May 09, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 117,492 | +0.00(+0.05%) |
May 06, 2005 | 5.703 | 5.705 | 5.703 | 5.703 | 115,037 | -0.00(-0.05%) |
May 05, 2005 | 5.705 | 5.705 | 5.703 | 5.705 | 109,425 | +0.00(+0.00%) |
May 04, 2005 | 5.703 | 5.705 | 5.703 | 5.705 | 118,193 | +0.00(+0.05%) |
May 03, 2005 | 5.703 | 5.708 | 5.703 | 5.703 | 140,639 | -0.00(-0.05%) |
May 02, 2005 | 5.705 | 5.711 | 5.703 | 5.705 | 139,236 | +0.00(+0.05%) |
Apr 29, 2005 | 5.703 | 5.714 | 5.703 | 5.703 | 304,427 | -0.00(-0.05%) |
Apr 28, 2005 | 5.705 | 5.705 | 5.703 | 5.705 | 489,959 | +0.00(+0.05%) |