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%) |