Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.143 | 5.220 | 5.094 | 5.218 | 686,024 | +0.09(+1.74%) |
Dec 29, 2005 | 5.077 | 5.149 | 5.045 | 5.128 | 517,564 | +0.08(+1.59%) |
Dec 28, 2005 | 5.034 | 5.085 | 4.988 | 5.048 | 655,395 | +0.01(+0.29%) |
Dec 27, 2005 | 5.082 | 5.111 | 5.002 | 5.034 | 605,274 | -0.05(-0.96%) |
Dec 23, 2005 | 5.071 | 5.097 | 5.034 | 5.082 | 552,718 | +0.03(+0.51%) |
Dec 22, 2005 | 5.074 | 5.149 | 5.025 | 5.057 | 721,874 | -0.03(-0.51%) |
Dec 21, 2005 | 5.002 | 5.131 | 4.985 | 5.082 | 582,651 | +0.06(+1.14%) |
Dec 20, 2005 | 5.215 | 5.229 | 4.982 | 5.025 | 622,677 | -0.15(-2.94%) |
Dec 19, 2005 | 5.286 | 5.301 | 5.172 | 5.177 | 410,013 | -0.11(-2.07%) |
Dec 16, 2005 | 5.240 | 5.286 | 5.174 | 5.286 | 463,266 | +0.06(+1.15%) |
Dec 15, 2005 | 5.172 | 5.226 | 5.128 | 5.226 | 533,922 | +0.01(+0.28%) |
Dec 14, 2005 | 5.212 | 5.243 | 5.126 | 5.212 | 704,819 | +0.00(+0.00%) |
Dec 13, 2005 | 5.272 | 5.286 | 5.200 | 5.212 | 347,711 | -0.08(-1.57%) |
Dec 12, 2005 | 5.399 | 5.413 | 5.232 | 5.295 | 452,825 | -0.08(-1.50%) |
Dec 09, 2005 | 5.350 | 5.387 | 5.327 | 5.376 | 272,530 | -0.01(-0.27%) |
Dec 08, 2005 | 5.332 | 5.390 | 5.307 | 5.390 | 447,952 | +0.09(+1.63%) |
Dec 07, 2005 | 5.338 | 5.381 | 5.304 | 5.304 | 242,249 | -0.03(-0.59%) |
Dec 06, 2005 | 5.358 | 5.384 | 5.335 | 5.335 | 279,143 | +0.01(+0.11%) |
Dec 05, 2005 | 5.367 | 5.373 | 5.281 | 5.330 | 282,276 | -0.02(-0.43%) |
Dec 02, 2005 | 5.410 | 5.413 | 5.338 | 5.353 | 227,978 | -0.07(-1.32%) |
Dec 01, 2005 | 5.390 | 5.459 | 5.353 | 5.424 | 285,756 | +0.03(+0.59%) |
Nov 30, 2005 | 5.416 | 5.430 | 5.387 | 5.393 | 194,565 | -0.06(-1.05%) |
Nov 29, 2005 | 5.393 | 5.473 | 5.373 | 5.450 | 323,695 | +0.07(+1.23%) |
Nov 28, 2005 | 5.364 | 5.396 | 5.330 | 5.384 | 297,938 | +0.05(+0.86%) |
Nov 25, 2005 | 5.304 | 5.373 | 5.304 | 5.338 | 134,002 | +0.06(+1.09%) |
Nov 23, 2005 | 5.286 | 5.301 | 5.229 | 5.281 | 354,324 | -0.02(-0.38%) |
Nov 22, 2005 | 5.266 | 5.312 | 5.246 | 5.301 | 301,419 | +0.03(+0.54%) |
Nov 21, 2005 | 5.396 | 5.436 | 5.200 | 5.272 | 380,080 | -0.15(-2.70%) |
Nov 18, 2005 | 5.344 | 5.419 | 5.307 | 5.419 | 303,507 | +0.02(+0.37%) |
Nov 17, 2005 | 5.462 | 5.462 | 5.258 | 5.399 | 342,142 | -0.06(-1.05%) |
Nov 16, 2005 | 5.516 | 5.516 | 5.347 | 5.456 | 290,281 | -0.04(-0.78%) |
Nov 15, 2005 | 5.608 | 5.623 | 5.462 | 5.499 | 251,994 | -0.11(-1.95%) |
Nov 14, 2005 | 5.591 | 5.631 | 5.565 | 5.608 | 124,257 | +0.02(+0.36%) |
Nov 11, 2005 | 5.605 | 5.643 | 5.557 | 5.588 | 119,036 | +0.01(+0.21%) |
Nov 10, 2005 | 5.620 | 5.640 | 5.539 | 5.577 | 145,140 | -0.02(-0.41%) |
Nov 09, 2005 | 5.582 | 5.603 | 5.559 | 5.600 | 122,516 | +0.03(+0.46%) |
Nov 08, 2005 | 5.568 | 5.585 | 5.531 | 5.574 | 198,393 | +0.01(+0.10%) |
Nov 07, 2005 | 5.585 | 5.617 | 5.531 | 5.568 | 111,030 | -0.02(-0.36%) |
Nov 04, 2005 | 5.580 | 5.642 | 5.580 | 5.588 | 99,892 | +0.00(+0.00%) |
Nov 03, 2005 | 5.623 | 5.700 | 5.565 | 5.588 | 209,531 | -0.03(-0.61%) |
Nov 02, 2005 | 5.603 | 5.646 | 5.603 | 5.623 | 178,902 | -0.02(-0.31%) |
Nov 01, 2005 | 5.660 | 5.663 | 5.620 | 5.640 | 165,328 | +0.01(+0.15%) |
Oct 31, 2005 | 5.597 | 5.663 | 5.559 | 5.631 | 289,237 | +0.09(+1.55%) |
Oct 28, 2005 | 5.545 | 5.562 | 5.482 | 5.545 | 214,752 | -0.03(-0.52%) |
Oct 27, 2005 | 5.603 | 5.628 | 5.525 | 5.574 | 81,793 | -0.01(-0.26%) |
Oct 26, 2005 | 5.488 | 5.617 | 5.482 | 5.588 | 193,868 | +0.08(+1.51%) |
Oct 25, 2005 | 5.545 | 5.588 | 5.488 | 5.505 | 123,561 | -0.05(-0.98%) |
Oct 24, 2005 | 5.603 | 5.605 | 5.482 | 5.559 | 205,702 | -0.01(-0.26%) |
Oct 21, 2005 | 5.545 | 5.625 | 5.502 | 5.574 | 166,372 | +0.05(+0.94%) |
Oct 20, 2005 | 5.574 | 5.686 | 5.433 | 5.522 | 217,537 | -0.20(-3.56%) |
Oct 19, 2005 | 5.761 | 5.761 | 5.557 | 5.726 | 393,654 | -0.03(-0.55%) |
Oct 18, 2005 | 5.798 | 5.804 | 5.746 | 5.758 | 238,768 | -0.01(-0.20%) |
Oct 17, 2005 | 5.815 | 5.815 | 5.749 | 5.769 | 249,210 | -0.02(-0.35%) |
Oct 14, 2005 | 5.752 | 5.798 | 5.738 | 5.789 | 229,022 | +0.04(+0.65%) |
Oct 13, 2005 | 5.778 | 5.778 | 5.706 | 5.752 | 185,863 | -0.03(-0.55%) |
Oct 12, 2005 | 5.775 | 5.786 | 5.735 | 5.784 | 202,570 | +0.01(+0.20%) |
Oct 11, 2005 | 5.775 | 5.789 | 5.740 | 5.772 | 118,688 | +0.02(+0.40%) |
Oct 10, 2005 | 5.769 | 5.795 | 5.726 | 5.749 | 104,765 | -0.01(-0.20%) |
Oct 07, 2005 | 5.761 | 5.778 | 5.735 | 5.761 | 104,765 | +0.01(+0.25%) |
Oct 06, 2005 | 5.775 | 5.778 | 5.720 | 5.746 | 169,852 | -0.01(-0.10%) |
Oct 05, 2005 | 5.746 | 5.763 | 5.703 | 5.752 | 171,245 | +0.01(+0.10%) |
Oct 04, 2005 | 5.743 | 5.746 | 5.715 | 5.746 | 123,561 | +0.01(+0.25%) |