Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.143 | 5.221 | 5.094 | 5.218 | 685,982 | +0.09(+1.74%) |
Dec 29, 2005 | 5.077 | 5.149 | 5.045 | 5.129 | 517,532 | +0.08(+1.59%) |
Dec 28, 2005 | 5.034 | 5.086 | 4.988 | 5.048 | 655,355 | +0.01(+0.29%) |
Dec 27, 2005 | 5.083 | 5.112 | 5.002 | 5.034 | 605,237 | -0.05(-0.96%) |
Dec 23, 2005 | 5.071 | 5.097 | 5.034 | 5.083 | 552,683 | +0.03(+0.51%) |
Dec 22, 2005 | 5.074 | 5.149 | 5.025 | 5.057 | 721,830 | -0.03(-0.51%) |
Dec 21, 2005 | 5.002 | 5.132 | 4.985 | 5.083 | 582,615 | +0.06(+1.14%) |
Dec 20, 2005 | 5.215 | 5.229 | 4.982 | 5.025 | 622,639 | -0.15(-2.94%) |
Dec 19, 2005 | 5.287 | 5.301 | 5.172 | 5.178 | 409,988 | -0.11(-2.07%) |
Dec 16, 2005 | 5.241 | 5.287 | 5.175 | 5.287 | 463,238 | +0.06(+1.15%) |
Dec 15, 2005 | 5.172 | 5.226 | 5.129 | 5.226 | 533,889 | +0.01(+0.28%) |
Dec 14, 2005 | 5.212 | 5.244 | 5.126 | 5.212 | 704,776 | +0.00(+0.00%) |
Dec 13, 2005 | 5.272 | 5.287 | 5.201 | 5.212 | 347,689 | -0.08(-1.57%) |
Dec 12, 2005 | 5.399 | 5.413 | 5.232 | 5.295 | 452,797 | -0.08(-1.50%) |
Dec 09, 2005 | 5.350 | 5.387 | 5.327 | 5.376 | 272,513 | -0.01(-0.27%) |
Dec 08, 2005 | 5.333 | 5.390 | 5.307 | 5.390 | 447,924 | +0.09(+1.63%) |
Dec 07, 2005 | 5.338 | 5.382 | 5.304 | 5.304 | 242,234 | -0.03(-0.59%) |
Dec 06, 2005 | 5.359 | 5.384 | 5.336 | 5.336 | 279,126 | +0.01(+0.11%) |
Dec 05, 2005 | 5.367 | 5.373 | 5.281 | 5.330 | 282,258 | -0.02(-0.43%) |
Dec 02, 2005 | 5.410 | 5.413 | 5.338 | 5.353 | 227,964 | -0.07(-1.32%) |
Dec 01, 2005 | 5.390 | 5.459 | 5.353 | 5.425 | 285,739 | +0.03(+0.59%) |
Nov 30, 2005 | 5.416 | 5.430 | 5.387 | 5.393 | 194,553 | -0.06(-1.05%) |
Nov 29, 2005 | 5.393 | 5.474 | 5.373 | 5.451 | 323,675 | +0.07(+1.23%) |
Nov 28, 2005 | 5.364 | 5.396 | 5.330 | 5.384 | 297,920 | +0.05(+0.86%) |
Nov 25, 2005 | 5.304 | 5.373 | 5.304 | 5.338 | 133,994 | +0.06(+1.09%) |
Nov 23, 2005 | 5.287 | 5.301 | 5.229 | 5.281 | 354,302 | -0.02(-0.38%) |
Nov 22, 2005 | 5.267 | 5.313 | 5.247 | 5.301 | 301,400 | +0.03(+0.54%) |
Nov 21, 2005 | 5.396 | 5.436 | 5.201 | 5.272 | 380,057 | -0.15(-2.70%) |
Nov 18, 2005 | 5.344 | 5.419 | 5.307 | 5.419 | 303,488 | +0.02(+0.37%) |
Nov 17, 2005 | 5.462 | 5.462 | 5.258 | 5.399 | 342,121 | -0.06(-1.05%) |
Nov 16, 2005 | 5.517 | 5.517 | 5.347 | 5.456 | 290,263 | -0.04(-0.78%) |
Nov 15, 2005 | 5.609 | 5.623 | 5.462 | 5.499 | 251,979 | -0.11(-1.95%) |
Nov 14, 2005 | 5.591 | 5.632 | 5.565 | 5.609 | 124,249 | +0.02(+0.36%) |
Nov 11, 2005 | 5.606 | 5.643 | 5.557 | 5.588 | 119,028 | +0.01(+0.21%) |
Nov 10, 2005 | 5.620 | 5.640 | 5.540 | 5.577 | 145,131 | -0.02(-0.41%) |
Nov 09, 2005 | 5.583 | 5.603 | 5.560 | 5.600 | 122,509 | +0.03(+0.46%) |
Nov 08, 2005 | 5.568 | 5.586 | 5.531 | 5.574 | 198,381 | +0.01(+0.10%) |
Nov 07, 2005 | 5.586 | 5.617 | 5.531 | 5.568 | 111,024 | -0.02(-0.36%) |
Nov 04, 2005 | 5.580 | 5.643 | 5.580 | 5.588 | 99,886 | +0.00(+0.00%) |
Nov 03, 2005 | 5.623 | 5.700 | 5.565 | 5.588 | 209,518 | -0.03(-0.61%) |
Nov 02, 2005 | 5.603 | 5.646 | 5.603 | 5.623 | 178,891 | -0.02(-0.31%) |
Nov 01, 2005 | 5.660 | 5.663 | 5.620 | 5.640 | 165,317 | +0.01(+0.15%) |
Oct 31, 2005 | 5.597 | 5.663 | 5.560 | 5.632 | 289,219 | +0.09(+1.55%) |
Oct 28, 2005 | 5.545 | 5.563 | 5.482 | 5.545 | 214,739 | -0.03(-0.52%) |
Oct 27, 2005 | 5.603 | 5.629 | 5.525 | 5.574 | 81,788 | -0.01(-0.26%) |
Oct 26, 2005 | 5.488 | 5.617 | 5.482 | 5.588 | 193,857 | +0.08(+1.51%) |
Oct 25, 2005 | 5.545 | 5.588 | 5.488 | 5.505 | 123,553 | -0.05(-0.98%) |
Oct 24, 2005 | 5.603 | 5.606 | 5.482 | 5.560 | 205,690 | -0.01(-0.26%) |
Oct 21, 2005 | 5.545 | 5.626 | 5.502 | 5.574 | 166,362 | +0.05(+0.94%) |
Oct 20, 2005 | 5.574 | 5.686 | 5.433 | 5.522 | 217,523 | -0.20(-3.56%) |
Oct 19, 2005 | 5.761 | 5.761 | 5.557 | 5.726 | 393,630 | -0.03(-0.55%) |
Oct 18, 2005 | 5.798 | 5.804 | 5.747 | 5.758 | 238,753 | -0.01(-0.20%) |
Oct 17, 2005 | 5.815 | 5.815 | 5.749 | 5.769 | 249,195 | -0.02(-0.35%) |
Oct 14, 2005 | 5.752 | 5.798 | 5.738 | 5.790 | 229,008 | +0.04(+0.65%) |
Oct 13, 2005 | 5.778 | 5.778 | 5.706 | 5.752 | 185,852 | -0.03(-0.55%) |
Oct 12, 2005 | 5.775 | 5.787 | 5.735 | 5.784 | 202,557 | +0.01(+0.20%) |
Oct 11, 2005 | 5.775 | 5.790 | 5.741 | 5.772 | 118,680 | +0.02(+0.40%) |
Oct 10, 2005 | 5.769 | 5.795 | 5.726 | 5.749 | 104,759 | -0.01(-0.20%) |
Oct 07, 2005 | 5.761 | 5.778 | 5.735 | 5.761 | 104,759 | +0.01(+0.25%) |
Oct 06, 2005 | 5.775 | 5.778 | 5.721 | 5.747 | 169,842 | -0.01(-0.10%) |
Oct 05, 2005 | 5.747 | 5.764 | 5.703 | 5.752 | 171,234 | +0.01(+0.10%) |
Oct 04, 2005 | 5.744 | 5.747 | 5.715 | 5.747 | 123,553 | +0.01(+0.25%) |
Oct 03, 2005 | 5.703 | 5.741 | 5.692 | 5.732 | 171,582 | +0.03(+0.45%) |
Sep 30, 2005 | 5.718 | 5.744 | 5.689 | 5.706 | 198,033 | -0.02(-0.40%) |
Sep 29, 2005 | 5.744 | 5.747 | 5.695 | 5.729 | 211,955 | -0.02(-0.30%) |
Sep 28, 2005 | 5.747 | 5.747 | 5.695 | 5.747 | 168,102 | +0.01(+0.25%) |
Sep 27, 2005 | 5.738 | 5.747 | 5.718 | 5.732 | 167,754 | -0.01(-0.25%) |
Sep 26, 2005 | 5.827 | 5.827 | 5.732 | 5.747 | 233,185 | -0.04(-0.70%) |
Sep 23, 2005 | 5.787 | 5.815 | 5.732 | 5.787 | 332,028 | +0.05(+0.85%) |
Sep 22, 2005 | 5.738 | 5.747 | 5.735 | 5.738 | 172,974 | +0.01(+0.10%) |
Sep 21, 2005 | 5.755 | 5.761 | 5.718 | 5.732 | 200,817 | -0.02(-0.40%) |
Sep 20, 2005 | 5.747 | 5.772 | 5.735 | 5.755 | 152,788 | +0.01(+0.15%) |
Sep 19, 2005 | 5.761 | 5.778 | 5.747 | 5.747 | 219,263 | -0.03(-0.50%) |
Sep 16, 2005 | 5.778 | 5.775 | 5.775 | 5.775 | 211,955 | +0.00(+0.00%) |
Sep 15, 2005 | 5.792 | 5.821 | 5.758 | 5.775 | 129,122 | +0.01(+0.15%) |
Sep 14, 2005 | 5.818 | 5.833 | 5.764 | 5.767 | 208,126 | -0.01(-0.15%) |
Sep 13, 2005 | 5.790 | 5.836 | 5.775 | 5.775 | 299,312 | -0.02(-0.30%) |
Sep 12, 2005 | 5.790 | 5.798 | 5.758 | 5.792 | 156,965 | +0.00(+0.05%) |
Sep 09, 2005 | 5.761 | 5.790 | 5.749 | 5.790 | 223,440 | +0.03(+0.60%) |
Sep 08, 2005 | 5.804 | 5.804 | 5.749 | 5.755 | 144,783 | -0.03(-0.60%) |
Sep 07, 2005 | 5.787 | 5.813 | 5.769 | 5.790 | 187,940 | +0.03(+0.55%) |
Sep 06, 2005 | 5.804 | 5.815 | 5.747 | 5.758 | 242,234 | -0.03(-0.55%) |
Sep 02, 2005 | 5.775 | 5.801 | 5.755 | 5.790 | 144,783 | +0.00(+0.00%) |
Sep 01, 2005 | 5.795 | 5.853 | 5.778 | 5.790 | 280,518 | -0.03(-0.59%) |
Aug 31, 2005 | 5.847 | 5.847 | 5.767 | 5.824 | 242,234 | -0.01(-0.10%) |
Aug 30, 2005 | 5.813 | 5.850 | 5.764 | 5.830 | 236,317 | +0.03(+0.50%) |
Aug 29, 2005 | 5.758 | 5.807 | 5.732 | 5.801 | 198,033 | +0.04(+0.70%) |
Aug 26, 2005 | 5.747 | 5.798 | 5.735 | 5.761 | 148,612 | +0.03(+0.50%) |
Aug 25, 2005 | 5.732 | 5.761 | 5.724 | 5.732 | 139,563 | +0.00(+0.05%) |
Aug 24, 2005 | 5.761 | 5.761 | 5.724 | 5.729 | 152,092 | -0.03(-0.55%) |
Aug 23, 2005 | 5.761 | 5.787 | 5.738 | 5.761 | 200,817 | -0.01(-0.25%) |
Aug 22, 2005 | 5.767 | 5.790 | 5.761 | 5.775 | 92,230 | +0.01(+0.25%) |
Aug 19, 2005 | 5.761 | 5.798 | 5.752 | 5.761 | 127,729 | -0.02(-0.35%) |
Aug 18, 2005 | 5.781 | 5.813 | 5.752 | 5.781 | 157,313 | -0.01(-0.15%) |
Aug 17, 2005 | 5.801 | 5.827 | 5.775 | 5.790 | 131,906 | -0.00(-0.05%) |
Aug 16, 2005 | 5.833 | 5.833 | 5.775 | 5.792 | 164,273 | -0.04(-0.69%) |
Aug 15, 2005 | 5.847 | 5.847 | 5.804 | 5.833 | 121,813 | -0.01(-0.20%) |
Aug 12, 2005 | 5.861 | 5.861 | 5.804 | 5.844 | 272,165 | -0.01(-0.25%) |
Aug 11, 2005 | 5.818 | 5.861 | 5.804 | 5.859 | 219,959 | +0.04(+0.69%) |
Aug 10, 2005 | 5.833 | 5.859 | 5.818 | 5.818 | 132,950 | -0.04(-0.74%) |
Aug 09, 2005 | 5.781 | 5.861 | 5.735 | 5.861 | 253,371 | +0.11(+1.90%) |
Aug 08, 2005 | 5.767 | 5.790 | 5.752 | 5.752 | 152,788 | -0.03(-0.50%) |
Aug 05, 2005 | 5.824 | 5.824 | 5.747 | 5.781 | 148,960 | -0.02(-0.40%) |
Aug 04, 2005 | 5.824 | 5.859 | 5.784 | 5.804 | 167,058 | -0.06(-0.98%) |
Aug 03, 2005 | 5.867 | 5.876 | 5.790 | 5.861 | 235,273 | +0.00(+0.00%) |
Aug 02, 2005 | 5.761 | 5.861 | 5.755 | 5.861 | 156,965 | +0.10(+1.69%) |
Aug 01, 2005 | 5.804 | 5.864 | 5.761 | 5.764 | 398,155 | -0.04(-0.64%) |
Jul 29, 2005 | 5.838 | 5.838 | 5.784 | 5.801 | 210,562 | +0.03(+0.60%) |
Jul 28, 2005 | 5.790 | 5.804 | 5.764 | 5.767 | 110,327 | -0.01(-0.15%) |
Jul 27, 2005 | 5.781 | 5.818 | 5.775 | 5.775 | 165,665 | -0.03(-0.50%) |
Jul 26, 2005 | 5.810 | 5.810 | 5.775 | 5.804 | 244,670 | +0.01(+0.25%) |
Jul 25, 2005 | 5.790 | 5.833 | 5.775 | 5.790 | 220,307 | -0.03(-0.49%) |
Jul 22, 2005 | 5.775 | 5.818 | 5.747 | 5.818 | 266,944 | +0.04(+0.75%) |
Jul 21, 2005 | 5.752 | 5.833 | 5.747 | 5.775 | 203,602 | -0.08(-1.33%) |
Jul 20, 2005 | 5.890 | 5.902 | 5.838 | 5.853 | 380,753 | -0.02(-0.39%) |
Jul 19, 2005 | 5.847 | 5.890 | 5.804 | 5.876 | 283,302 | +0.04(+0.74%) |
Jul 18, 2005 | 5.798 | 5.847 | 5.790 | 5.833 | 142,695 | +0.04(+0.64%) |
Jul 15, 2005 | 5.798 | 5.833 | 5.775 | 5.795 | 180,631 | -0.02(-0.30%) |
Jul 14, 2005 | 5.807 | 5.833 | 5.804 | 5.813 | 270,425 | +0.01(+0.10%) |
Jul 13, 2005 | 5.784 | 5.847 | 5.775 | 5.807 | 148,612 | +0.02(+0.40%) |
Jul 12, 2005 | 5.764 | 5.790 | 5.747 | 5.784 | 147,219 | +0.01(+0.15%) |
Jul 11, 2005 | 5.775 | 5.790 | 5.741 | 5.775 | 133,994 | -0.01(-0.25%) |
Jul 08, 2005 | 5.761 | 5.798 | 5.747 | 5.790 | 85,617 | +0.04(+0.65%) |
Jul 07, 2005 | 5.761 | 5.790 | 5.749 | 5.752 | 106,499 | -0.01(-0.25%) |
Jul 06, 2005 | 5.752 | 5.795 | 5.747 | 5.767 | 120,421 | +0.01(+0.10%) |
Jul 05, 2005 | 5.747 | 5.775 | 5.747 | 5.761 | 159,053 | +0.02(+0.30%) |
Jul 01, 2005 | 5.732 | 5.744 | 5.718 | 5.744 | 64,735 | +0.01(+0.20%) |
Jun 30, 2005 | 5.732 | 5.747 | 5.718 | 5.732 | 212,303 | +0.00(+0.00%) |
Jun 29, 2005 | 5.732 | 5.761 | 5.732 | 5.732 | 122,857 | -0.00(-0.05%) |
Jun 28, 2005 | 5.735 | 5.747 | 5.732 | 5.735 | 92,578 | -0.01(-0.15%) |
Jun 27, 2005 | 5.732 | 5.747 | 5.732 | 5.744 | 170,886 | +0.01(+0.20%) |
Jun 24, 2005 | 5.732 | 5.747 | 5.732 | 5.732 | 175,759 | -0.00(-0.05%) |
Jun 23, 2005 | 5.747 | 5.761 | 5.721 | 5.735 | 237,361 | +0.01(+0.15%) |
Jun 22, 2005 | 5.735 | 5.744 | 5.721 | 5.726 | 134,690 | -0.01(-0.20%) |
Jun 21, 2005 | 5.744 | 5.747 | 5.735 | 5.738 | 104,759 | +0.00(+0.00%) |
Jun 20, 2005 | 5.721 | 5.747 | 5.721 | 5.738 | 131,906 | +0.01(+0.15%) |
Jun 17, 2005 | 5.732 | 5.732 | 5.718 | 5.729 | 64,735 | +0.00(+0.00%) |
Jun 16, 2005 | 5.718 | 5.729 | 5.718 | 5.729 | 154,876 | -0.00(-0.05%) |
Jun 15, 2005 | 5.721 | 5.732 | 5.718 | 5.732 | 211,955 | +0.01(+0.20%) |
Jun 14, 2005 | 5.718 | 5.721 | 5.718 | 5.721 | 103,019 | +0.00(+0.00%) |
Jun 13, 2005 | 5.744 | 5.747 | 5.718 | 5.721 | 643,869 | -0.03(-0.50%) |
Jun 10, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 39,676 | +0.00(+0.00%) |
Jun 09, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 85,617 | +0.00(+0.00%) |
Jun 08, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 214,043 | +0.00(+0.05%) |
Jun 07, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 374,836 | -0.00(-0.05%) |
Jun 06, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 113,808 | +0.00(+0.00%) |
Jun 03, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 97,102 | +0.00(+0.05%) |
Jun 02, 2005 | 5.749 | 5.749 | 5.747 | 5.747 | 104,759 | -0.00(-0.05%) |
Jun 01, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 563,125 | +0.00(+0.00%) |
May 31, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 363,003 | +0.00(+0.00%) |
May 27, 2005 | 5.749 | 5.749 | 5.747 | 5.749 | 140,955 | +0.00(+0.00%) |
May 26, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 519,620 | +0.00(+0.05%) |
May 25, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 1,028,799 | +0.00(+0.00%) |
May 24, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 249,195 | +0.00(+0.00%) |
May 23, 2005 | 5.747 | 5.761 | 5.747 | 5.747 | 445,488 | +0.00(+0.00%) |
May 20, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 46,637 | -0.00(-0.05%) |
May 19, 2005 | 5.749 | 5.749 | 5.747 | 5.749 | 95,362 | +0.00(+0.00%) |
May 18, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 82,832 | +0.00(+0.05%) |
May 17, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 123,553 | +0.00(+0.00%) |
May 16, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 69,607 | +0.00(+0.00%) |
May 13, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 114,156 | +0.00(+0.00%) |
May 12, 2005 | 5.749 | 5.749 | 5.747 | 5.747 | 79,700 | -0.00(-0.05%) |
May 11, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 51,509 | +0.00(+0.05%) |
May 10, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 118,680 | -0.00(-0.05%) |
May 09, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 116,592 | +0.00(+0.05%) |
May 06, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 114,156 | -0.00(-0.05%) |
May 05, 2005 | 5.749 | 5.749 | 5.747 | 5.749 | 108,587 | +0.00(+0.00%) |
May 04, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 117,288 | +0.00(+0.05%) |
May 03, 2005 | 5.747 | 5.752 | 5.747 | 5.747 | 139,563 | -0.00(-0.05%) |
May 02, 2005 | 5.749 | 5.755 | 5.747 | 5.749 | 138,170 | +0.00(+0.05%) |
Apr 29, 2005 | 5.747 | 5.758 | 5.747 | 5.747 | 302,096 | -0.00(-0.05%) |
Apr 28, 2005 | 5.749 | 5.749 | 5.747 | 5.749 | 486,208 | +0.00(+0.05%) |