Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.821 | 5.834 | 5.718 | 5.749 | 643,055 | -0.02(-0.41%) |
Dec 29, 2005 | 5.824 | 5.831 | 5.725 | 5.773 | 535,488 | -0.02(-0.41%) |
Dec 28, 2005 | 5.783 | 5.841 | 5.783 | 5.797 | 749,156 | +0.01(+0.12%) |
Dec 27, 2005 | 5.831 | 5.879 | 5.783 | 5.790 | 589,418 | -0.02(-0.29%) |
Dec 23, 2005 | 5.821 | 5.821 | 5.769 | 5.807 | 487,127 | -0.00(-0.06%) |
Dec 22, 2005 | 5.821 | 5.841 | 5.773 | 5.810 | 436,715 | +0.00(+0.00%) |
Dec 21, 2005 | 5.807 | 5.831 | 5.786 | 5.810 | 551,316 | +0.00(+0.06%) |
Dec 20, 2005 | 5.793 | 5.821 | 5.766 | 5.807 | 566,264 | +0.02(+0.35%) |
Dec 19, 2005 | 5.804 | 5.817 | 5.769 | 5.786 | 763,811 | +0.03(+0.47%) |
Dec 16, 2005 | 5.759 | 5.807 | 5.749 | 5.759 | 431,439 | -0.00(-0.06%) |
Dec 15, 2005 | 5.728 | 5.800 | 5.725 | 5.763 | 608,177 | +0.00(+0.00%) |
Dec 14, 2005 | 5.756 | 5.780 | 5.739 | 5.763 | 439,939 | +0.04(+0.72%) |
Dec 13, 2005 | 5.677 | 5.732 | 5.677 | 5.722 | 612,866 | +0.05(+0.90%) |
Dec 12, 2005 | 5.684 | 5.715 | 5.667 | 5.670 | 566,557 | -0.04(-0.66%) |
Dec 09, 2005 | 5.684 | 5.711 | 5.664 | 5.708 | 641,883 | +0.02(+0.42%) |
Dec 08, 2005 | 5.667 | 5.732 | 5.664 | 5.684 | 407,698 | -0.04(-0.77%) |
Dec 07, 2005 | 5.739 | 5.749 | 5.691 | 5.728 | 541,057 | -0.01(-0.18%) |
Dec 06, 2005 | 5.752 | 5.780 | 5.732 | 5.739 | 468,076 | -0.02(-0.30%) |
Dec 05, 2005 | 5.766 | 5.783 | 5.752 | 5.756 | 392,750 | -0.04(-0.71%) |
Dec 02, 2005 | 5.780 | 5.797 | 5.746 | 5.797 | 330,613 | +0.02(+0.30%) |
Dec 01, 2005 | 5.763 | 5.800 | 5.735 | 5.780 | 429,387 | +0.03(+0.53%) |
Nov 30, 2005 | 5.759 | 5.780 | 5.725 | 5.749 | 408,577 | -0.02(-0.35%) |
Nov 29, 2005 | 5.786 | 5.790 | 5.756 | 5.769 | 393,043 | -0.02(-0.29%) |
Nov 28, 2005 | 5.786 | 5.797 | 5.776 | 5.786 | 277,856 | -0.01(-0.18%) |
Nov 25, 2005 | 5.759 | 5.800 | 5.759 | 5.797 | 197,840 | +0.02(+0.41%) |
Nov 23, 2005 | 5.715 | 5.780 | 5.701 | 5.773 | 491,231 | +0.01(+0.24%) |
Nov 22, 2005 | 5.752 | 5.766 | 5.708 | 5.759 | 425,577 | +0.01(+0.12%) |
Nov 21, 2005 | 5.691 | 5.759 | 5.688 | 5.752 | 422,060 | +0.04(+0.78%) |
Nov 18, 2005 | 5.653 | 5.708 | 5.650 | 5.708 | 422,646 | +0.05(+0.90%) |
Nov 17, 2005 | 5.660 | 5.681 | 5.636 | 5.657 | 367,837 | +0.01(+0.24%) |
Nov 16, 2005 | 5.647 | 5.664 | 5.616 | 5.643 | 447,852 | -0.00(-0.06%) |
Nov 15, 2005 | 5.667 | 5.718 | 5.619 | 5.647 | 479,800 | -0.02(-0.36%) |
Nov 14, 2005 | 5.705 | 5.718 | 5.667 | 5.667 | 312,734 | -0.06(-1.13%) |
Nov 11, 2005 | 5.732 | 5.756 | 5.698 | 5.732 | 236,822 | +0.00(+0.00%) |
Nov 10, 2005 | 5.759 | 5.783 | 5.732 | 5.732 | 163,841 | -0.03(-0.47%) |
Nov 09, 2005 | 5.766 | 5.780 | 5.735 | 5.759 | 264,960 | -0.03(-0.53%) |
Nov 08, 2005 | 5.783 | 5.797 | 5.773 | 5.790 | 206,926 | -0.00(-0.06%) |
Nov 07, 2005 | 5.786 | 5.814 | 5.756 | 5.793 | 196,375 | +0.01(+0.18%) |
Nov 04, 2005 | 5.865 | 5.868 | 5.766 | 5.783 | 220,702 | -0.05(-0.88%) |
Nov 03, 2005 | 5.800 | 5.868 | 5.800 | 5.834 | 230,667 | +0.04(+0.65%) |
Nov 02, 2005 | 5.773 | 5.797 | 5.749 | 5.797 | 289,580 | +0.05(+0.83%) |
Nov 01, 2005 | 5.800 | 5.814 | 5.749 | 5.749 | 261,442 | -0.04(-0.65%) |
Oct 31, 2005 | 5.746 | 5.797 | 5.728 | 5.786 | 271,994 | +0.08(+1.44%) |
Oct 28, 2005 | 5.698 | 5.715 | 5.636 | 5.705 | 254,408 | +0.08(+1.39%) |
Oct 27, 2005 | 5.698 | 5.715 | 5.623 | 5.626 | 298,080 | -0.07(-1.26%) |
Oct 26, 2005 | 5.722 | 5.722 | 5.674 | 5.698 | 219,236 | -0.01(-0.24%) |
Oct 25, 2005 | 5.715 | 5.725 | 5.677 | 5.711 | 243,270 | +0.02(+0.42%) |
Oct 24, 2005 | 5.568 | 5.694 | 5.568 | 5.688 | 301,011 | +0.10(+1.83%) |
Oct 21, 2005 | 5.551 | 5.585 | 5.548 | 5.585 | 296,907 | +0.04(+0.74%) |
Oct 20, 2005 | 5.612 | 5.623 | 5.544 | 5.544 | 231,253 | -0.08(-1.40%) |
Oct 19, 2005 | 5.585 | 5.630 | 5.554 | 5.623 | 257,046 | -0.02(-0.30%) |
Oct 18, 2005 | 5.636 | 5.681 | 5.616 | 5.640 | 390,991 | -0.03(-0.54%) |
Oct 17, 2005 | 5.650 | 5.694 | 5.636 | 5.670 | 336,768 | +0.02(+0.30%) |
Oct 14, 2005 | 5.633 | 5.677 | 5.585 | 5.653 | 258,511 | +0.04(+0.67%) |
Oct 13, 2005 | 5.698 | 5.698 | 5.517 | 5.616 | 571,833 | -0.08(-1.44%) |
Oct 12, 2005 | 5.749 | 5.752 | 5.691 | 5.698 | 228,615 | -0.06(-1.01%) |
Oct 11, 2005 | 5.810 | 5.821 | 5.705 | 5.756 | 270,235 | -0.07(-1.23%) |
Oct 10, 2005 | 5.913 | 5.913 | 5.800 | 5.827 | 320,062 | -0.06(-0.99%) |
Oct 07, 2005 | 5.872 | 5.909 | 5.862 | 5.885 | 208,099 | +0.01(+0.12%) |
Oct 06, 2005 | 5.960 | 5.974 | 5.872 | 5.879 | 339,699 | -0.10(-1.71%) |
Oct 05, 2005 | 6.039 | 6.046 | 5.960 | 5.981 | 268,477 | -0.08(-1.24%) |
Oct 04, 2005 | 6.107 | 6.107 | 6.039 | 6.056 | 220,702 | -0.04(-0.62%) |