Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.706 | 5.717 | 5.626 | 5.679 | 6,010 | -0.04(-0.66%) |
Dec 29, 2005 | 5.766 | 5.766 | 5.717 | 5.717 | 19,266 | +0.09(+1.64%) |
Dec 28, 2005 | 5.590 | 5.625 | 5.590 | 5.625 | 2,588 | -0.04(-0.67%) |
Dec 27, 2005 | 5.416 | 5.679 | 5.416 | 5.663 | 11,832 | +0.23(+4.18%) |
Dec 23, 2005 | 5.517 | 5.522 | 5.355 | 5.436 | 17,379 | -0.08(-1.47%) |
Dec 22, 2005 | 5.510 | 5.528 | 5.468 | 5.517 | 3,072 | +0.03(+0.59%) |
Dec 21, 2005 | 5.414 | 5.490 | 5.389 | 5.485 | 30,043 | +0.04(+0.80%) |
Dec 20, 2005 | 5.409 | 5.457 | 5.338 | 5.441 | 31,568 | +0.14(+2.65%) |
Dec 19, 2005 | 5.274 | 5.328 | 5.274 | 5.301 | 54,304 | +0.11(+2.08%) |
Dec 16, 2005 | 5.192 | 5.192 | 5.192 | 5.192 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 5.138 | 5.301 | 5.117 | 5.192 | 52,738 | +0.04(+0.73%) |
Dec 14, 2005 | 5.085 | 5.214 | 5.068 | 5.155 | 7,093 | -0.02(-0.40%) |
Dec 13, 2005 | 5.138 | 5.204 | 5.036 | 5.175 | 17,562 | +0.05(+1.04%) |
Dec 12, 2005 | 5.295 | 5.295 | 5.122 | 5.122 | 10,168 | -0.02(-0.32%) |
Dec 09, 2005 | 5.084 | 5.203 | 5.084 | 5.138 | 15,373 | +0.11(+2.15%) |
Dec 08, 2005 | 5.084 | 5.090 | 5.003 | 5.030 | 37,298 | -0.05(-1.06%) |
Dec 07, 2005 | 5.003 | 5.084 | 5.003 | 5.084 | 30,136 | +0.02(+0.32%) |
Dec 06, 2005 | 5.030 | 5.084 | 5.019 | 5.068 | 8,874 | +0.08(+1.63%) |
Dec 05, 2005 | 5.074 | 5.138 | 4.987 | 4.987 | 34,693 | -0.12(-2.43%) |
Dec 02, 2005 | 4.987 | 5.111 | 4.987 | 5.111 | 5,356 | +0.05(+1.07%) |
Dec 01, 2005 | 5.187 | 5.192 | 5.057 | 5.057 | 3,518 | -0.12(-2.30%) |
Nov 30, 2005 | 5.171 | 5.306 | 5.171 | 5.176 | 83,223 | +0.03(+0.67%) |
Nov 29, 2005 | 5.165 | 5.192 | 5.085 | 5.142 | 24,173 | -0.02(-0.46%) |
Nov 28, 2005 | 5.165 | 5.257 | 5.138 | 5.165 | 5,500 | +0.03(+0.53%) |
Nov 25, 2005 | 5.138 | 5.138 | 5.138 | 5.138 | 186 | +0.05(+1.06%) |
Nov 23, 2005 | 5.182 | 5.182 | 5.084 | 5.084 | 1,434 | +0.00(+0.00%) |
Nov 22, 2005 | 5.084 | 5.084 | 5.084 | 5.084 | 789 | +0.00(+0.00%) |
Nov 21, 2005 | 5.041 | 5.138 | 4.976 | 5.084 | 75,158 | -0.05(-0.95%) |
Nov 18, 2005 | 5.247 | 5.247 | 5.084 | 5.133 | 33,578 | -0.10(-1.96%) |
Nov 17, 2005 | 5.133 | 5.241 | 4.941 | 5.236 | 34,236 | +0.15(+2.98%) |
Nov 16, 2005 | 5.295 | 5.332 | 5.066 | 5.084 | 4,021 | -0.04(-0.74%) |
Nov 15, 2005 | 5.073 | 5.184 | 5.073 | 5.122 | 5,404 | +0.03(+0.64%) |
Nov 14, 2005 | 5.268 | 5.268 | 4.998 | 5.090 | 17,434 | -0.05(-0.95%) |
Nov 11, 2005 | 5.192 | 5.295 | 5.030 | 5.138 | 8,920 | -0.16(-3.06%) |
Nov 10, 2005 | 5.247 | 5.301 | 4.895 | 5.301 | 16,548 | +0.04(+0.82%) |
Nov 09, 2005 | 5.701 | 5.701 | 5.220 | 5.257 | 45,943 | -0.16(-2.99%) |
Nov 08, 2005 | 5.366 | 5.544 | 5.366 | 5.420 | 32,064 | +0.06(+1.21%) |
Nov 07, 2005 | 4.895 | 5.679 | 4.895 | 5.355 | 74,517 | +0.51(+10.49%) |
Nov 04, 2005 | 4.863 | 4.873 | 4.830 | 4.846 | 41,321 | -0.02(-0.44%) |
Nov 03, 2005 | 4.733 | 4.895 | 4.706 | 4.868 | 34,828 | +0.20(+4.29%) |
Nov 02, 2005 | 4.798 | 4.798 | 4.668 | 4.668 | 554 | -0.18(-3.79%) |
Nov 01, 2005 | 4.657 | 4.895 | 4.657 | 4.852 | 28,002 | +0.04(+0.79%) |
Oct 31, 2005 | 4.630 | 4.830 | 4.630 | 4.814 | 13,973 | +0.05(+1.02%) |
Oct 28, 2005 | 4.597 | 4.765 | 4.560 | 4.765 | 11,924 | -0.07(-1.45%) |
Oct 27, 2005 | 4.625 | 4.835 | 4.619 | 4.835 | 1,802 | +0.00(+0.00%) |
Oct 26, 2005 | 4.760 | 4.835 | 4.760 | 4.835 | 953 | +0.13(+2.76%) |
Oct 25, 2005 | 4.706 | 4.706 | 4.706 | 4.706 | 1,848 | +0.03(+0.58%) |
Oct 24, 2005 | 4.868 | 4.868 | 4.673 | 4.679 | 1,016 | -0.01(-0.23%) |
Oct 21, 2005 | 4.787 | 4.787 | 4.597 | 4.689 | 12,235 | -0.03(-0.57%) |
Oct 20, 2005 | 4.700 | 4.716 | 4.700 | 4.716 | 3,303 | +0.02(+0.35%) |
Oct 19, 2005 | 4.684 | 4.700 | 4.679 | 4.700 | 739 | -0.01(-0.11%) |
Oct 18, 2005 | 4.622 | 4.706 | 4.622 | 4.706 | 1,710 | +0.05(+1.16%) |
Oct 17, 2005 | 4.652 | 4.706 | 4.516 | 4.652 | 5,731 | -0.02(-0.46%) |
Oct 14, 2005 | 4.462 | 4.673 | 4.462 | 4.673 | 4,625 | +0.06(+1.29%) |
Oct 13, 2005 | 4.614 | 4.614 | 4.614 | 4.614 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 4.706 | 4.706 | 4.527 | 4.614 | 3,882 | -0.15(-3.07%) |
Oct 11, 2005 | 4.700 | 4.760 | 4.614 | 4.760 | 11,093 | +0.14(+3.04%) |
Oct 10, 2005 | 4.516 | 4.619 | 4.506 | 4.619 | 5,757 | +0.06(+1.30%) |
Oct 07, 2005 | 4.597 | 4.597 | 4.560 | 4.560 | 554 | -0.20(-4.20%) |
Oct 06, 2005 | 4.462 | 4.760 | 4.462 | 4.760 | 1,482 | +0.16(+3.53%) |
Oct 05, 2005 | 4.738 | 4.738 | 4.597 | 4.597 | 2,407 | -0.14(-2.97%) |
Oct 04, 2005 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.09(+1.98%) |