Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.520 | 5.583 | 5.467 | 5.570 | 1,203,012 | +0.09(+1.59%) |
Dec 29, 2005 | 5.399 | 5.518 | 5.396 | 5.483 | 1,046,864 | +0.06(+1.15%) |
Dec 28, 2005 | 5.414 | 5.421 | 5.352 | 5.421 | 1,354,991 | +0.03(+0.52%) |
Dec 27, 2005 | 5.396 | 5.427 | 5.321 | 5.392 | 1,228,342 | -0.04(-0.80%) |
Dec 23, 2005 | 5.399 | 5.436 | 5.368 | 5.436 | 898,090 | +0.03(+0.58%) |
Dec 22, 2005 | 5.458 | 5.464 | 5.380 | 5.405 | 963,499 | -0.05(-0.97%) |
Dec 21, 2005 | 5.470 | 5.483 | 5.383 | 5.458 | 1,068,346 | -0.01(-0.23%) |
Dec 20, 2005 | 5.539 | 5.558 | 5.396 | 5.470 | 856,087 | -0.07(-1.24%) |
Dec 19, 2005 | 5.583 | 5.642 | 5.505 | 5.539 | 647,356 | -0.04(-0.67%) |
Dec 16, 2005 | 5.548 | 5.592 | 5.499 | 5.576 | 910,595 | +0.07(+1.30%) |
Dec 15, 2005 | 5.492 | 5.545 | 5.474 | 5.505 | 1,111,952 | +0.01(+0.23%) |
Dec 14, 2005 | 5.492 | 5.545 | 5.414 | 5.492 | 1,199,164 | -0.02(-0.28%) |
Dec 13, 2005 | 5.442 | 5.517 | 5.392 | 5.508 | 1,004,220 | +0.02(+0.46%) |
Dec 12, 2005 | 5.552 | 5.576 | 5.464 | 5.483 | 804,466 | -0.10(-1.79%) |
Dec 09, 2005 | 5.595 | 5.636 | 5.536 | 5.583 | 648,959 | -0.02(-0.44%) |
Dec 08, 2005 | 5.692 | 5.692 | 5.548 | 5.608 | 776,571 | -0.07(-1.15%) |
Dec 07, 2005 | 5.773 | 5.801 | 5.651 | 5.673 | 531,608 | -0.11(-1.83%) |
Dec 06, 2005 | 5.820 | 5.832 | 5.760 | 5.779 | 514,294 | -0.04(-0.75%) |
Dec 05, 2005 | 5.832 | 5.838 | 5.782 | 5.823 | 298,829 | -0.01(-0.21%) |
Dec 02, 2005 | 5.873 | 5.876 | 5.801 | 5.835 | 257,467 | -0.01(-0.11%) |
Dec 01, 2005 | 5.879 | 5.941 | 5.810 | 5.842 | 608,239 | -0.01(-0.16%) |
Nov 30, 2005 | 5.907 | 5.936 | 5.789 | 5.851 | 456,580 | -0.01(-0.21%) |
Nov 29, 2005 | 5.901 | 5.923 | 5.851 | 5.863 | 346,924 | -0.02(-0.27%) |
Nov 28, 2005 | 5.832 | 5.910 | 5.832 | 5.879 | 511,408 | +0.00(+0.00%) |
Nov 25, 2005 | 5.820 | 5.904 | 5.820 | 5.879 | 103,564 | +0.04(+0.69%) |
Nov 23, 2005 | 5.779 | 5.873 | 5.767 | 5.838 | 485,437 | +0.05(+0.81%) |
Nov 22, 2005 | 5.798 | 5.848 | 5.760 | 5.792 | 569,763 | -0.02(-0.38%) |
Nov 21, 2005 | 5.910 | 5.910 | 5.742 | 5.814 | 576,817 | -0.11(-1.89%) |
Nov 18, 2005 | 5.941 | 5.954 | 5.916 | 5.926 | 299,470 | -0.02(-0.31%) |
Nov 17, 2005 | 5.957 | 5.991 | 5.910 | 5.945 | 343,397 | -0.00(-0.05%) |
Nov 16, 2005 | 5.957 | 5.994 | 5.941 | 5.948 | 284,721 | -0.01(-0.21%) |
Nov 15, 2005 | 5.954 | 5.973 | 5.923 | 5.960 | 337,305 | +0.02(+0.42%) |
Nov 14, 2005 | 5.994 | 6.022 | 5.932 | 5.935 | 344,679 | -0.06(-0.99%) |
Nov 11, 2005 | 6.007 | 6.074 | 5.976 | 5.994 | 277,346 | -0.01(-0.16%) |
Nov 10, 2005 | 5.988 | 6.051 | 5.957 | 6.004 | 341,793 | +0.03(+0.47%) |
Nov 09, 2005 | 5.935 | 6.035 | 5.913 | 5.976 | 407,523 | +0.02(+0.42%) |
Nov 08, 2005 | 6.029 | 6.057 | 5.916 | 5.951 | 283,438 | -0.05(-0.88%) |
Nov 07, 2005 | 6.004 | 6.057 | 5.988 | 6.004 | 222,198 | -0.03(-0.52%) |
Nov 04, 2005 | 5.973 | 6.035 | 5.966 | 6.035 | 218,350 | +0.04(+0.68%) |
Nov 03, 2005 | 5.982 | 6.032 | 5.935 | 5.994 | 206,487 | +0.02(+0.42%) |
Nov 02, 2005 | 5.923 | 5.973 | 5.904 | 5.969 | 290,172 | +0.05(+0.84%) |
Nov 01, 2005 | 5.976 | 6.004 | 5.882 | 5.920 | 389,247 | -0.08(-1.35%) |
Oct 31, 2005 | 5.973 | 6.001 | 5.885 | 6.001 | 359,108 | +0.07(+1.10%) |
Oct 28, 2005 | 5.963 | 6.010 | 5.895 | 5.935 | 245,283 | -0.03(-0.52%) |
Oct 27, 2005 | 6.001 | 6.013 | 5.958 | 5.966 | 193,341 | -0.02(-0.31%) |
Oct 26, 2005 | 6.075 | 6.113 | 5.973 | 5.985 | 350,451 | -0.09(-1.49%) |
Oct 25, 2005 | 6.051 | 6.088 | 6.013 | 6.075 | 256,505 | +0.01(+0.15%) |
Oct 24, 2005 | 6.069 | 6.094 | 6.044 | 6.066 | 193,982 | +0.00(+0.05%) |
Oct 21, 2005 | 6.066 | 6.129 | 6.060 | 6.063 | 252,658 | -0.02(-0.41%) |
Oct 20, 2005 | 6.144 | 6.160 | 6.038 | 6.088 | 325,762 | -0.07(-1.16%) |
Oct 19, 2005 | 6.144 | 6.191 | 6.113 | 6.160 | 427,723 | +0.03(+0.51%) |
Oct 18, 2005 | 6.097 | 6.175 | 6.088 | 6.129 | 323,838 | +0.00(+0.00%) |
Oct 17, 2005 | 6.044 | 6.144 | 6.007 | 6.129 | 213,220 | +0.12(+1.92%) |
Oct 14, 2005 | 6.088 | 6.150 | 6.013 | 6.013 | 262,918 | -0.10(-1.63%) |
Oct 13, 2005 | 6.007 | 6.113 | 5.973 | 6.113 | 199,433 | +0.14(+2.30%) |
Oct 12, 2005 | 6.054 | 6.097 | 5.935 | 5.976 | 378,346 | -0.08(-1.34%) |
Oct 11, 2005 | 6.072 | 6.129 | 6.051 | 6.057 | 263,239 | +0.00(+0.00%) |
Oct 10, 2005 | 6.100 | 6.144 | 5.994 | 6.057 | 197,509 | -0.04(-0.67%) |
Oct 07, 2005 | 5.988 | 6.200 | 5.988 | 6.097 | 186,928 | +0.09(+1.51%) |
Oct 06, 2005 | 6.144 | 6.153 | 6.004 | 6.007 | 254,261 | -0.13(-2.13%) |
Oct 05, 2005 | 6.206 | 6.238 | 6.119 | 6.138 | 256,826 | -0.07(-1.16%) |
Oct 04, 2005 | 6.188 | 6.238 | 6.170 | 6.210 | 236,626 | +0.00(+0.05%) |