Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.103 | 5.180 | 5.055 | 5.178 | 691,317 | +0.09(+1.74%) |
Dec 29, 2005 | 5.038 | 5.109 | 5.006 | 5.089 | 521,556 | +0.08(+1.59%) |
Dec 28, 2005 | 4.995 | 5.046 | 4.949 | 5.009 | 660,451 | +0.01(+0.29%) |
Dec 27, 2005 | 5.044 | 5.072 | 4.964 | 4.995 | 609,944 | -0.05(-0.96%) |
Dec 23, 2005 | 5.032 | 5.058 | 4.995 | 5.044 | 556,982 | +0.03(+0.51%) |
Dec 22, 2005 | 5.035 | 5.109 | 4.987 | 5.018 | 727,443 | -0.03(-0.51%) |
Dec 21, 2005 | 4.964 | 5.092 | 4.947 | 5.044 | 587,146 | +0.06(+1.14%) |
Dec 20, 2005 | 5.175 | 5.189 | 4.944 | 4.987 | 627,481 | -0.15(-2.94%) |
Dec 19, 2005 | 5.246 | 5.260 | 5.132 | 5.138 | 413,176 | -0.11(-2.07%) |
Dec 16, 2005 | 5.200 | 5.246 | 5.135 | 5.246 | 466,840 | +0.06(+1.15%) |
Dec 15, 2005 | 5.132 | 5.186 | 5.089 | 5.186 | 538,041 | +0.01(+0.28%) |
Dec 14, 2005 | 5.172 | 5.203 | 5.086 | 5.172 | 710,257 | +0.00(+0.00%) |
Dec 13, 2005 | 5.232 | 5.246 | 5.160 | 5.172 | 350,393 | -0.08(-1.57%) |
Dec 12, 2005 | 5.357 | 5.371 | 5.192 | 5.255 | 456,318 | -0.08(-1.50%) |
Dec 09, 2005 | 5.309 | 5.346 | 5.286 | 5.334 | 274,632 | -0.01(-0.27%) |
Dec 08, 2005 | 5.292 | 5.349 | 5.266 | 5.349 | 451,407 | +0.09(+1.63%) |
Dec 07, 2005 | 5.297 | 5.340 | 5.263 | 5.263 | 244,118 | -0.03(-0.59%) |
Dec 06, 2005 | 5.317 | 5.343 | 5.294 | 5.294 | 281,296 | +0.01(+0.11%) |
Dec 05, 2005 | 5.326 | 5.332 | 5.240 | 5.289 | 284,453 | -0.02(-0.43%) |
Dec 02, 2005 | 5.369 | 5.371 | 5.297 | 5.312 | 229,737 | -0.07(-1.32%) |
Dec 01, 2005 | 5.349 | 5.417 | 5.312 | 5.383 | 287,961 | +0.03(+0.59%) |
Nov 30, 2005 | 5.374 | 5.389 | 5.346 | 5.351 | 196,066 | -0.06(-1.05%) |
Nov 29, 2005 | 5.351 | 5.431 | 5.332 | 5.409 | 326,192 | +0.07(+1.23%) |
Nov 28, 2005 | 5.323 | 5.354 | 5.289 | 5.343 | 300,237 | +0.05(+0.86%) |
Nov 25, 2005 | 5.263 | 5.332 | 5.263 | 5.297 | 135,036 | +0.06(+1.09%) |
Nov 23, 2005 | 5.246 | 5.260 | 5.189 | 5.240 | 357,057 | -0.02(-0.38%) |
Nov 22, 2005 | 5.226 | 5.272 | 5.206 | 5.260 | 303,744 | +0.03(+0.54%) |
Nov 21, 2005 | 5.354 | 5.394 | 5.160 | 5.232 | 383,012 | -0.15(-2.70%) |
Nov 18, 2005 | 5.303 | 5.377 | 5.266 | 5.377 | 305,849 | +0.02(+0.37%) |
Nov 17, 2005 | 5.420 | 5.420 | 5.217 | 5.357 | 344,781 | -0.06(-1.05%) |
Nov 16, 2005 | 5.474 | 5.474 | 5.306 | 5.414 | 292,520 | -0.04(-0.78%) |
Nov 15, 2005 | 5.565 | 5.580 | 5.420 | 5.457 | 253,938 | -0.11(-1.95%) |
Nov 14, 2005 | 5.548 | 5.588 | 5.523 | 5.565 | 125,215 | +0.02(+0.36%) |
Nov 11, 2005 | 5.562 | 5.600 | 5.514 | 5.545 | 119,954 | +0.01(+0.21%) |
Nov 10, 2005 | 5.577 | 5.597 | 5.497 | 5.534 | 146,260 | -0.02(-0.41%) |
Nov 09, 2005 | 5.540 | 5.560 | 5.517 | 5.557 | 123,462 | +0.03(+0.46%) |
Nov 08, 2005 | 5.525 | 5.543 | 5.488 | 5.531 | 199,924 | +0.01(+0.10%) |
Nov 07, 2005 | 5.543 | 5.574 | 5.488 | 5.525 | 111,887 | -0.02(-0.36%) |
Nov 04, 2005 | 5.537 | 5.599 | 5.537 | 5.545 | 100,663 | +0.00(+0.00%) |
Nov 03, 2005 | 5.580 | 5.657 | 5.523 | 5.545 | 211,148 | -0.03(-0.61%) |
Nov 02, 2005 | 5.560 | 5.602 | 5.560 | 5.580 | 180,282 | -0.02(-0.31%) |
Nov 01, 2005 | 5.617 | 5.619 | 5.577 | 5.597 | 166,603 | +0.01(+0.15%) |
Oct 31, 2005 | 5.554 | 5.619 | 5.517 | 5.588 | 291,468 | +0.09(+1.55%) |
Oct 28, 2005 | 5.503 | 5.520 | 5.440 | 5.503 | 216,409 | -0.03(-0.52%) |
Oct 27, 2005 | 5.560 | 5.585 | 5.483 | 5.531 | 82,424 | -0.01(-0.26%) |
Oct 26, 2005 | 5.446 | 5.574 | 5.440 | 5.545 | 195,364 | +0.08(+1.51%) |
Oct 25, 2005 | 5.503 | 5.545 | 5.446 | 5.463 | 124,514 | -0.05(-0.98%) |
Oct 24, 2005 | 5.560 | 5.562 | 5.440 | 5.517 | 207,289 | -0.01(-0.26%) |
Oct 21, 2005 | 5.503 | 5.582 | 5.460 | 5.531 | 167,655 | +0.05(+0.94%) |
Oct 20, 2005 | 5.531 | 5.642 | 5.391 | 5.480 | 219,215 | -0.20(-3.56%) |
Oct 19, 2005 | 5.716 | 5.716 | 5.514 | 5.682 | 396,691 | -0.03(-0.55%) |
Oct 18, 2005 | 5.753 | 5.759 | 5.702 | 5.714 | 240,610 | -0.01(-0.20%) |
Oct 17, 2005 | 5.771 | 5.771 | 5.705 | 5.725 | 251,132 | -0.02(-0.35%) |
Oct 14, 2005 | 5.708 | 5.753 | 5.694 | 5.745 | 230,789 | +0.04(+0.65%) |
Oct 13, 2005 | 5.734 | 5.734 | 5.662 | 5.708 | 187,297 | -0.03(-0.55%) |
Oct 12, 2005 | 5.731 | 5.742 | 5.691 | 5.739 | 204,133 | +0.01(+0.20%) |
Oct 11, 2005 | 5.731 | 5.745 | 5.696 | 5.728 | 119,603 | +0.02(+0.40%) |
Oct 10, 2005 | 5.725 | 5.751 | 5.682 | 5.705 | 105,574 | -0.01(-0.20%) |
Oct 07, 2005 | 5.716 | 5.734 | 5.691 | 5.716 | 105,574 | +0.01(+0.25%) |
Oct 06, 2005 | 5.731 | 5.734 | 5.676 | 5.702 | 171,163 | -0.01(-0.10%) |
Oct 05, 2005 | 5.702 | 5.719 | 5.659 | 5.708 | 172,566 | +0.01(+0.10%) |
Oct 04, 2005 | 5.699 | 5.702 | 5.671 | 5.702 | 124,514 | +0.01(+0.25%) |