Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.999 | 6.046 | 5.993 | 6.036 | 817,523 | -0.03(-0.44%) |
Dec 29, 2005 | 6.080 | 6.095 | 6.061 | 6.062 | 807,826 | +0.02(+0.27%) |
Dec 28, 2005 | 6.097 | 6.111 | 6.033 | 6.046 | 941,345 | +0.03(+0.47%) |
Dec 27, 2005 | 6.050 | 6.072 | 6.018 | 6.018 | 951,041 | -0.01(-0.09%) |
Dec 23, 2005 | 6.013 | 6.033 | 6.006 | 6.023 | 702,652 | +0.00(+0.02%) |
Dec 22, 2005 | 6.007 | 6.027 | 5.997 | 6.022 | 704,143 | +0.06(+0.97%) |
Dec 21, 2005 | 5.962 | 5.974 | 5.944 | 5.964 | 1,415,001 | +0.03(+0.50%) |
Dec 20, 2005 | 5.975 | 5.977 | 5.923 | 5.935 | 8,714,527 | -0.06(-1.01%) |
Dec 19, 2005 | 6.015 | 6.027 | 5.991 | 5.995 | 1,982,642 | -0.03(-0.45%) |
Dec 16, 2005 | 6.029 | 6.045 | 6.006 | 6.022 | 1,764,089 | +0.02(+0.29%) |
Dec 15, 2005 | 6.030 | 6.041 | 5.993 | 6.005 | 1,475,420 | -0.05(-0.82%) |
Dec 14, 2005 | 6.106 | 6.077 | 6.044 | 6.054 | 969,689 | -0.02(-0.29%) |
Dec 13, 2005 | 6.036 | 6.105 | 6.032 | 6.072 | 5,677,160 | +0.02(+0.27%) |
Dec 12, 2005 | 6.052 | 6.080 | 6.046 | 6.056 | 1,072,626 | +0.08(+1.35%) |
Dec 09, 2005 | 5.918 | 5.986 | 5.918 | 5.975 | 1,065,912 | +0.06(+1.00%) |
Dec 08, 2005 | 5.924 | 5.960 | 5.877 | 5.916 | 2,318,304 | -0.02(-0.34%) |
Dec 07, 2005 | 5.942 | 5.950 | 5.920 | 5.936 | 1,499,289 | -0.03(-0.43%) |
Dec 06, 2005 | 5.970 | 5.986 | 5.947 | 5.962 | 614,634 | +0.00(+0.00%) |
Dec 05, 2005 | 5.939 | 5.975 | 5.911 | 5.962 | 888,385 | -0.01(-0.13%) |
Dec 02, 2005 | 5.959 | 5.973 | 5.932 | 5.970 | 710,111 | -0.04(-0.67%) |
Dec 01, 2005 | 5.950 | 6.015 | 5.950 | 6.010 | 1,891,641 | +0.08(+1.38%) |
Nov 30, 2005 | 5.959 | 5.974 | 5.926 | 5.928 | 1,042,789 | -0.02(-0.41%) |
Nov 29, 2005 | 5.981 | 5.982 | 5.934 | 5.952 | 930,902 | +0.01(+0.18%) |
Nov 28, 2005 | 5.975 | 5.979 | 5.916 | 5.942 | 1,239,711 | -0.04(-0.63%) |
Nov 25, 2005 | 5.997 | 6.006 | 5.954 | 5.979 | 802,604 | +0.03(+0.45%) |
Nov 23, 2005 | 5.922 | 5.959 | 5.919 | 5.952 | 1,554,487 | +0.07(+1.21%) |
Nov 22, 2005 | 5.834 | 5.893 | 5.798 | 5.881 | 1,570,897 | +0.02(+0.27%) |
Nov 21, 2005 | 5.887 | 5.887 | 5.832 | 5.865 | 892,114 | -0.04(-0.68%) |
Nov 18, 2005 | 5.891 | 5.905 | 5.845 | 5.905 | 2,598,768 | +0.05(+0.82%) |
Nov 17, 2005 | 5.820 | 5.867 | 5.802 | 5.857 | 1,134,537 | +0.04(+0.64%) |
Nov 16, 2005 | 5.805 | 5.830 | 5.785 | 5.820 | 1,939,379 | -0.03(-0.44%) |
Nov 15, 2005 | 5.967 | 5.895 | 5.809 | 5.845 | 2,058,726 | -0.14(-2.31%) |
Nov 14, 2005 | 6.001 | 6.017 | 5.954 | 5.983 | 908,524 | +0.01(+0.22%) |
Nov 11, 2005 | 5.939 | 5.991 | 5.928 | 5.970 | 1,518,683 | -0.02(-0.36%) |
Nov 10, 2005 | 5.942 | 6.034 | 5.901 | 5.991 | 7,929,078 | +0.01(+0.13%) |
Nov 09, 2005 | 5.926 | 6.002 | 5.901 | 5.983 | 1,474,674 | +0.00(+0.07%) |
Nov 08, 2005 | 5.954 | 5.993 | 5.930 | 5.979 | 1,205,399 | -0.14(-2.26%) |
Nov 07, 2005 | 6.089 | 6.125 | 6.070 | 6.117 | 1,472,436 | +0.04(+0.60%) |
Nov 04, 2005 | 6.136 | 6.147 | 6.044 | 6.081 | 2,918,766 | -0.05(-0.90%) |
Nov 03, 2005 | 6.215 | 6.218 | 6.125 | 6.136 | 3,135,827 | -0.21(-3.38%) |
Nov 02, 2005 | 6.286 | 6.357 | 6.286 | 6.351 | 3,385,709 | +0.05(+0.77%) |
Nov 01, 2005 | 6.314 | 6.320 | 6.278 | 6.302 | 7,614,302 | -0.13(-1.96%) |
Oct 31, 2005 | 6.451 | 6.459 | 6.348 | 6.428 | 3,178,344 | -0.23(-3.52%) |
Oct 28, 2005 | 6.604 | 6.670 | 6.581 | 6.663 | 734,726 | +0.03(+0.49%) |
Oct 27, 2005 | 6.707 | 6.715 | 6.627 | 6.631 | 1,220,317 | -0.04(-0.64%) |
Oct 26, 2005 | 6.691 | 6.739 | 6.666 | 6.674 | 1,855,837 | -0.01(-0.16%) |
Oct 25, 2005 | 6.726 | 6.757 | 6.659 | 6.684 | 1,545,536 | -0.01(-0.10%) |
Oct 24, 2005 | 6.613 | 6.703 | 6.613 | 6.691 | 1,041,297 | +0.09(+1.32%) |
Oct 21, 2005 | 6.633 | 6.648 | 6.576 | 6.604 | 1,544,044 | +0.04(+0.57%) |
Oct 20, 2005 | 6.650 | 6.667 | 6.544 | 6.566 | 1,711,875 | -0.13(-2.00%) |
Oct 19, 2005 | 6.556 | 6.702 | 6.553 | 6.700 | 2,219,097 | +0.08(+1.13%) |
Oct 18, 2005 | 6.646 | 6.658 | 6.613 | 6.625 | 901,811 | -0.12(-1.79%) |
Oct 17, 2005 | 6.746 | 6.780 | 6.726 | 6.746 | 1,561,200 | -0.02(-0.34%) |
Oct 14, 2005 | 6.735 | 6.786 | 6.709 | 6.769 | 1,125,586 | +0.06(+0.88%) |
Oct 13, 2005 | 6.658 | 6.718 | 6.636 | 6.710 | 1,141,996 | +0.03(+0.46%) |
Oct 12, 2005 | 6.735 | 6.743 | 6.659 | 6.679 | 1,637,283 | -0.22(-3.17%) |
Oct 11, 2005 | 6.817 | 6.898 | 6.770 | 6.898 | 1,497,797 | +0.12(+1.70%) |
Oct 10, 2005 | 6.821 | 6.821 | 6.782 | 6.782 | 700,414 | -0.03(-0.47%) |
Oct 07, 2005 | 6.828 | 6.844 | 6.792 | 6.814 | 1,226,284 | -0.01(-0.12%) |
Oct 06, 2005 | 6.813 | 6.863 | 6.794 | 6.822 | 6,812,443 | +0.23(+3.56%) |
Oct 05, 2005 | 6.595 | 6.659 | 6.588 | 6.588 | 2,151,965 | +0.08(+1.28%) |
Oct 04, 2005 | 6.518 | 6.574 | 6.505 | 6.505 | 956,263 | -0.03(-0.41%) |