Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.105 | 6.197 | 5.982 | 6.059 | 97,577 | -0.16(-2.59%) |
Dec 29, 2005 | 6.174 | 6.282 | 6.136 | 6.220 | 58,544 | +0.05(+0.87%) |
Dec 28, 2005 | 6.136 | 6.328 | 6.136 | 6.166 | 52,413 | +0.00(+0.00%) |
Dec 27, 2005 | 6.366 | 6.443 | 6.097 | 6.166 | 115,910 | -0.24(-3.71%) |
Dec 23, 2005 | 6.266 | 6.443 | 6.252 | 6.404 | 39,670 | +0.07(+1.09%) |
Dec 22, 2005 | 6.443 | 6.458 | 6.082 | 6.335 | 38,241 | -0.10(-1.55%) |
Dec 21, 2005 | 6.397 | 6.558 | 6.174 | 6.435 | 70,994 | +0.12(+1.82%) |
Dec 20, 2005 | 6.634 | 6.634 | 6.143 | 6.320 | 62,538 | -0.31(-4.74%) |
Dec 19, 2005 | 6.473 | 6.634 | 6.443 | 6.634 | 36,292 | +0.04(+0.58%) |
Dec 16, 2005 | 6.634 | 6.673 | 6.390 | 6.596 | 41,075 | -0.05(-0.69%) |
Dec 15, 2005 | 6.565 | 6.642 | 6.558 | 6.642 | 44,371 | +0.06(+0.93%) |
Dec 14, 2005 | 6.573 | 6.673 | 6.481 | 6.581 | 63,645 | +0.02(+0.23%) |
Dec 13, 2005 | 6.404 | 6.588 | 6.404 | 6.565 | 55,038 | +0.20(+3.13%) |
Dec 12, 2005 | 6.450 | 6.596 | 6.297 | 6.366 | 41,850 | -0.15(-2.24%) |
Dec 09, 2005 | 6.466 | 6.535 | 6.427 | 6.512 | 33,722 | +0.05(+0.83%) |
Dec 08, 2005 | 6.320 | 6.496 | 6.258 | 6.458 | 32,797 | +0.13(+2.06%) |
Dec 07, 2005 | 6.481 | 6.481 | 6.328 | 6.328 | 34,410 | -0.12(-1.79%) |
Dec 06, 2005 | 6.228 | 6.519 | 6.174 | 6.443 | 67,662 | +0.28(+4.61%) |
Dec 05, 2005 | 5.982 | 6.189 | 5.982 | 6.159 | 40,835 | +0.13(+2.16%) |
Dec 02, 2005 | 6.166 | 6.166 | 6.028 | 6.028 | 46,485 | -0.08(-1.26%) |
Dec 01, 2005 | 6.174 | 6.174 | 6.097 | 6.105 | 83,549 | -0.06(-1.00%) |
Nov 30, 2005 | 6.005 | 6.166 | 5.975 | 6.166 | 51,322 | +0.19(+3.21%) |
Nov 29, 2005 | 5.921 | 6.005 | 5.883 | 5.975 | 83,068 | +0.12(+2.10%) |
Nov 28, 2005 | 5.553 | 5.890 | 5.553 | 5.852 | 111,011 | +0.29(+5.24%) |
Nov 25, 2005 | 5.484 | 5.561 | 5.446 | 5.561 | 45,474 | +0.05(+0.83%) |
Nov 23, 2005 | 5.384 | 5.561 | 5.327 | 5.515 | 68,911 | +0.09(+1.70%) |
Nov 22, 2005 | 5.361 | 5.446 | 5.323 | 5.423 | 23,655 | +0.01(+0.14%) |
Nov 21, 2005 | 5.292 | 5.415 | 5.215 | 5.415 | 35,099 | +0.14(+2.62%) |
Nov 18, 2005 | 5.223 | 5.292 | 5.215 | 5.277 | 57,050 | -0.02(-0.43%) |
Nov 17, 2005 | 5.085 | 5.369 | 5.062 | 5.300 | 100,432 | +0.23(+4.54%) |
Nov 16, 2005 | 5.016 | 5.139 | 4.985 | 5.070 | 55,479 | +0.05(+0.92%) |
Nov 15, 2005 | 4.962 | 5.054 | 4.878 | 5.024 | 82,640 | +0.12(+2.34%) |
Nov 14, 2005 | 4.809 | 5.108 | 4.763 | 4.909 | 84,577 | +0.03(+0.63%) |
Nov 11, 2005 | 4.694 | 4.970 | 4.671 | 4.878 | 62,758 | +0.16(+3.41%) |
Nov 10, 2005 | 4.686 | 4.832 | 4.686 | 4.717 | 97,832 | +0.03(+0.65%) |
Nov 09, 2005 | 5.016 | 5.016 | 4.679 | 4.686 | 207,557 | -0.58(-10.93%) |
Nov 08, 2005 | 5.461 | 5.461 | 5.215 | 5.261 | 62,755 | -0.14(-2.56%) |
Nov 07, 2005 | 5.376 | 5.438 | 5.376 | 5.399 | 28,368 | +0.03(+0.57%) |
Nov 04, 2005 | 5.484 | 5.538 | 5.369 | 5.369 | 33,746 | -0.01(-0.14%) |
Nov 03, 2005 | 5.407 | 5.576 | 5.346 | 5.376 | 36,650 | +0.02(+0.29%) |
Nov 02, 2005 | 5.561 | 5.614 | 5.323 | 5.361 | 112,370 | -0.17(-3.05%) |
Nov 01, 2005 | 5.545 | 5.607 | 5.499 | 5.530 | 10,919 | -0.10(-1.77%) |
Oct 31, 2005 | 5.599 | 5.637 | 5.453 | 5.630 | 52,485 | +0.03(+0.55%) |
Oct 28, 2005 | 5.599 | 5.637 | 5.576 | 5.599 | 17,509 | +0.10(+1.81%) |
Oct 27, 2005 | 5.630 | 5.745 | 5.492 | 5.499 | 16,532 | -0.11(-1.92%) |
Oct 26, 2005 | 5.453 | 5.622 | 5.415 | 5.607 | 36,426 | +0.08(+1.39%) |
Oct 25, 2005 | 5.415 | 5.530 | 5.369 | 5.530 | 38,723 | +0.11(+1.98%) |
Oct 24, 2005 | 5.407 | 5.507 | 5.407 | 5.423 | 12,094 | +0.02(+0.43%) |
Oct 21, 2005 | 5.453 | 5.499 | 5.376 | 5.399 | 31,109 | -0.08(-1.54%) |
Oct 20, 2005 | 5.484 | 5.553 | 5.476 | 5.484 | 23,562 | -0.10(-1.79%) |
Oct 19, 2005 | 5.561 | 5.630 | 5.530 | 5.584 | 15,880 | +0.10(+1.82%) |
Oct 18, 2005 | 5.484 | 5.561 | 5.484 | 5.484 | 20,691 | -0.05(-0.97%) |
Oct 17, 2005 | 5.522 | 5.584 | 5.499 | 5.538 | 32,148 | +0.04(+0.70%) |
Oct 14, 2005 | 5.538 | 5.553 | 5.499 | 5.499 | 9,517 | +0.02(+0.42%) |
Oct 13, 2005 | 5.568 | 5.584 | 5.430 | 5.476 | 54,732 | -0.13(-2.33%) |
Oct 12, 2005 | 5.714 | 5.714 | 5.407 | 5.607 | 109,825 | -0.12(-2.14%) |
Oct 11, 2005 | 5.821 | 5.890 | 5.722 | 5.729 | 47,643 | -0.03(-0.53%) |
Oct 10, 2005 | 5.676 | 5.791 | 5.676 | 5.760 | 33,776 | +0.08(+1.49%) |
Oct 07, 2005 | 5.821 | 5.867 | 5.660 | 5.676 | 54,258 | -0.09(-1.60%) |
Oct 06, 2005 | 5.714 | 5.860 | 5.714 | 5.768 | 38,391 | -0.02(-0.27%) |
Oct 05, 2005 | 5.783 | 5.790 | 5.714 | 5.783 | 34,620 | +0.05(+0.80%) |
Oct 04, 2005 | 5.798 | 5.798 | 5.676 | 5.737 | 32,595 | -0.08(-1.32%) |