Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.303 | 6.303 | 6.238 | 6.265 | 500,124 | -0.06(-0.90%) |
Dec 29, 2005 | 6.350 | 6.350 | 6.307 | 6.322 | 649,215 | +0.00(+0.00%) |
Dec 28, 2005 | 6.332 | 6.345 | 6.300 | 6.322 | 577,995 | +0.01(+0.08%) |
Dec 27, 2005 | 6.332 | 6.364 | 6.304 | 6.316 | 1,292,323 | -0.02(-0.25%) |
Dec 23, 2005 | 6.316 | 6.336 | 6.306 | 6.332 | 334,536 | +0.02(+0.37%) |
Dec 22, 2005 | 6.282 | 6.311 | 6.233 | 6.309 | 847,593 | +0.03(+0.56%) |
Dec 21, 2005 | 6.120 | 6.279 | 6.120 | 6.274 | 918,889 | +0.12(+1.94%) |
Dec 20, 2005 | 6.140 | 6.196 | 6.107 | 6.155 | 1,271,452 | +0.04(+0.62%) |
Dec 19, 2005 | 6.054 | 6.133 | 6.054 | 6.117 | 1,108,037 | +0.02(+0.28%) |
Dec 16, 2005 | 6.156 | 6.156 | 6.046 | 6.100 | 1,530,669 | +0.05(+0.79%) |
Dec 15, 2005 | 6.090 | 6.095 | 6.027 | 6.052 | 1,040,756 | -0.03(-0.42%) |
Dec 14, 2005 | 6.051 | 6.111 | 6.007 | 6.078 | 1,092,146 | -0.00(-0.07%) |
Dec 13, 2005 | 6.124 | 6.174 | 6.046 | 6.082 | 1,455,497 | -0.12(-1.89%) |
Dec 12, 2005 | 6.243 | 6.280 | 6.171 | 6.199 | 1,127,933 | -0.04(-0.63%) |
Dec 09, 2005 | 6.237 | 6.278 | 6.181 | 6.238 | 1,271,731 | -0.00(-0.07%) |
Dec 08, 2005 | 6.124 | 6.281 | 6.042 | 6.242 | 2,809,327 | +0.35(+6.01%) |
Dec 07, 2005 | 5.942 | 5.942 | 5.854 | 5.889 | 893,009 | -0.03(-0.57%) |
Dec 06, 2005 | 5.881 | 5.975 | 5.874 | 5.922 | 778,655 | +0.06(+0.99%) |
Dec 05, 2005 | 5.859 | 5.890 | 5.770 | 5.864 | 939,718 | +0.03(+0.49%) |
Dec 02, 2005 | 5.824 | 5.862 | 5.796 | 5.836 | 1,038,247 | +0.04(+0.71%) |
Dec 01, 2005 | 5.807 | 5.830 | 5.771 | 5.795 | 708,198 | +0.04(+0.73%) |
Nov 30, 2005 | 5.805 | 5.922 | 5.752 | 5.752 | 1,202,888 | -0.04(-0.67%) |
Nov 29, 2005 | 5.754 | 5.799 | 5.731 | 5.791 | 595,339 | +0.06(+1.13%) |
Nov 28, 2005 | 5.703 | 5.761 | 5.685 | 5.727 | 732,288 | +0.01(+0.09%) |
Nov 25, 2005 | 5.772 | 5.772 | 5.712 | 5.722 | 126,340 | -0.03(-0.59%) |
Nov 23, 2005 | 5.678 | 5.786 | 5.675 | 5.755 | 753,779 | +0.07(+1.21%) |
Nov 22, 2005 | 5.632 | 5.710 | 5.624 | 5.687 | 775,290 | +0.05(+0.82%) |
Nov 21, 2005 | 5.580 | 5.660 | 5.572 | 5.640 | 869,132 | +0.06(+1.14%) |
Nov 18, 2005 | 5.525 | 5.598 | 5.511 | 5.577 | 745,216 | +0.07(+1.32%) |
Nov 17, 2005 | 5.509 | 5.521 | 5.482 | 5.504 | 982,142 | +0.02(+0.31%) |
Nov 16, 2005 | 5.463 | 5.492 | 5.460 | 5.487 | 887,111 | +0.02(+0.44%) |
Nov 15, 2005 | 5.453 | 5.503 | 5.417 | 5.463 | 1,060,642 | -0.03(-0.50%) |
Nov 14, 2005 | 5.482 | 5.509 | 5.450 | 5.490 | 670,379 | -0.00(-0.02%) |
Nov 11, 2005 | 5.519 | 5.554 | 5.476 | 5.491 | 922,903 | -0.05(-0.82%) |
Nov 10, 2005 | 5.486 | 5.557 | 5.405 | 5.537 | 809,326 | +0.05(+0.98%) |
Nov 09, 2005 | 5.501 | 5.545 | 5.471 | 5.483 | 755,853 | -0.01(-0.10%) |
Nov 08, 2005 | 5.492 | 5.530 | 5.412 | 5.488 | 961,398 | +0.01(+0.14%) |
Nov 07, 2005 | 5.384 | 5.506 | 5.373 | 5.481 | 1,214,131 | +0.12(+2.15%) |
Nov 04, 2005 | 5.295 | 5.455 | 5.285 | 5.366 | 1,560,151 | +0.07(+1.26%) |
Nov 03, 2005 | 5.372 | 5.424 | 5.282 | 5.299 | 2,048,830 | -0.04(-0.67%) |
Nov 02, 2005 | 5.322 | 5.431 | 5.272 | 5.335 | 1,335,150 | -0.07(-1.35%) |
Nov 01, 2005 | 5.492 | 5.571 | 5.393 | 5.408 | 918,259 | -0.08(-1.41%) |
Oct 31, 2005 | 5.449 | 5.523 | 5.442 | 5.485 | 753,651 | +0.05(+0.91%) |
Oct 28, 2005 | 5.383 | 5.453 | 5.374 | 5.435 | 806,059 | +0.09(+1.62%) |
Oct 27, 2005 | 5.408 | 5.447 | 5.330 | 5.349 | 628,916 | -0.08(-1.44%) |
Oct 26, 2005 | 5.504 | 5.532 | 5.387 | 5.427 | 666,971 | -0.06(-1.15%) |
Oct 25, 2005 | 5.486 | 5.532 | 5.453 | 5.490 | 680,230 | +0.01(+0.17%) |
Oct 24, 2005 | 5.384 | 5.487 | 5.367 | 5.481 | 988,485 | +0.12(+2.27%) |
Oct 21, 2005 | 5.257 | 5.399 | 5.248 | 5.359 | 817,203 | +0.12(+2.20%) |
Oct 20, 2005 | 5.329 | 5.426 | 5.186 | 5.244 | 1,794,479 | -0.07(-1.23%) |
Oct 19, 2005 | 5.292 | 5.332 | 5.241 | 5.310 | 2,096,679 | +0.01(+0.26%) |
Oct 18, 2005 | 5.436 | 5.436 | 5.291 | 5.296 | 951,495 | -0.15(-2.68%) |
Oct 17, 2005 | 5.458 | 5.458 | 5.413 | 5.442 | 512,299 | -0.00(-0.04%) |
Oct 14, 2005 | 5.458 | 5.510 | 5.384 | 5.444 | 997,157 | +0.03(+0.49%) |
Oct 13, 2005 | 5.289 | 5.438 | 5.255 | 5.417 | 1,192,980 | +0.13(+2.48%) |
Oct 12, 2005 | 5.385 | 5.444 | 5.251 | 5.286 | 1,622,334 | -0.11(-2.07%) |
Oct 11, 2005 | 5.464 | 5.519 | 5.387 | 5.398 | 993,394 | -0.05(-0.93%) |
Oct 10, 2005 | 5.418 | 5.449 | 5.409 | 5.449 | 539,083 | +0.05(+0.86%) |
Oct 07, 2005 | 5.399 | 5.413 | 5.334 | 5.403 | 502,818 | +0.02(+0.39%) |
Oct 06, 2005 | 5.334 | 5.450 | 5.326 | 5.382 | 503,319 | +0.06(+1.07%) |
Oct 05, 2005 | 5.389 | 5.423 | 5.309 | 5.324 | 949,360 | -0.06(-1.18%) |
Oct 04, 2005 | 5.336 | 5.467 | 5.317 | 5.388 | 660,704 | +0.07(+1.41%) |