Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.324 | 5.718 | 5.324 | 5.718 | 3,437 | +0.24(+4.41%) |
Dec 29, 2005 | 5.289 | 5.496 | 5.289 | 5.477 | 5,193 | +0.06(+1.09%) |
Dec 28, 2005 | 5.417 | 5.442 | 5.274 | 5.417 | 34,243 | +0.06(+1.10%) |
Dec 27, 2005 | 5.176 | 5.467 | 5.176 | 5.358 | 15,093 | +0.05(+0.93%) |
Dec 23, 2005 | 5.196 | 5.467 | 5.196 | 5.309 | 19,544 | -0.15(-2.71%) |
Dec 22, 2005 | 5.299 | 5.620 | 5.270 | 5.457 | 30,364 | +0.20(+3.75%) |
Dec 21, 2005 | 5.358 | 5.482 | 5.053 | 5.260 | 51,575 | +0.02(+0.38%) |
Dec 20, 2005 | 5.304 | 5.304 | 5.176 | 5.240 | 4,234 | -0.08(-1.57%) |
Dec 19, 2005 | 5.274 | 5.334 | 5.274 | 5.324 | 973 | +0.04(+0.84%) |
Dec 16, 2005 | 5.324 | 5.324 | 5.279 | 5.279 | 324 | -0.00(-0.09%) |
Dec 15, 2005 | 5.176 | 5.284 | 5.176 | 5.284 | 811 | +0.11(+2.10%) |
Dec 14, 2005 | 5.171 | 5.176 | 5.067 | 5.176 | 1,314 | +0.00(+0.10%) |
Dec 13, 2005 | 4.979 | 5.250 | 4.979 | 5.171 | 3,385 | -0.04(-0.85%) |
Dec 12, 2005 | 5.225 | 5.225 | 5.176 | 5.215 | 856 | -0.08(-1.58%) |
Dec 09, 2005 | 5.452 | 5.452 | 5.220 | 5.299 | 4,868 | -0.13(-2.36%) |
Dec 08, 2005 | 5.521 | 5.521 | 5.422 | 5.427 | 2,864 | -0.09(-1.70%) |
Dec 07, 2005 | 5.299 | 5.521 | 5.043 | 5.521 | 23,332 | +0.28(+5.36%) |
Dec 06, 2005 | 4.860 | 5.422 | 4.860 | 5.240 | 85,131 | +0.38(+7.81%) |
Dec 05, 2005 | 4.885 | 4.885 | 4.836 | 4.860 | 1,136 | -0.07(-1.40%) |
Dec 02, 2005 | 4.880 | 4.929 | 4.880 | 4.929 | 3,570 | +0.01(+0.20%) |
Dec 01, 2005 | 4.890 | 4.925 | 4.836 | 4.920 | 4,378 | +0.05(+1.01%) |
Nov 30, 2005 | 4.929 | 5.028 | 4.831 | 4.870 | 5,847 | +0.04(+0.82%) |
Nov 29, 2005 | 4.875 | 4.875 | 4.732 | 4.831 | 11,873 | -0.05(-1.01%) |
Nov 28, 2005 | 4.905 | 4.929 | 4.880 | 4.880 | 12,687 | -0.03(-0.70%) |
Nov 25, 2005 | 4.915 | 4.915 | 4.915 | 4.915 | 649 | -0.01(-0.30%) |
Nov 23, 2005 | 4.934 | 4.934 | 4.929 | 4.929 | 1,622 | -0.05(-0.99%) |
Nov 22, 2005 | 4.905 | 4.979 | 4.905 | 4.979 | 5,861 | +0.05(+1.00%) |
Nov 21, 2005 | 5.176 | 5.176 | 4.855 | 4.929 | 36,969 | -0.35(-6.63%) |
Nov 18, 2005 | 5.235 | 5.422 | 5.220 | 5.279 | 2,474 | -0.04(-0.83%) |
Nov 17, 2005 | 5.112 | 5.375 | 5.112 | 5.324 | 4,219 | -0.10(-1.82%) |
Nov 16, 2005 | 5.422 | 5.467 | 4.820 | 5.422 | 50,905 | -0.02(-0.36%) |
Nov 15, 2005 | 5.669 | 5.770 | 5.427 | 5.442 | 11,360 | -0.23(-4.00%) |
Nov 14, 2005 | 5.743 | 5.743 | 5.669 | 5.669 | 486 | -0.06(-1.10%) |
Nov 11, 2005 | 5.669 | 5.732 | 5.669 | 5.732 | 681 | +0.05(+0.83%) |
Nov 10, 2005 | 5.696 | 5.728 | 5.684 | 5.684 | 811 | +0.03(+0.54%) |
Nov 09, 2005 | 5.701 | 5.701 | 5.654 | 5.654 | 324 | +0.06(+1.06%) |
Nov 08, 2005 | 5.482 | 5.595 | 5.447 | 5.595 | 1,618 | +0.01(+0.27%) |
Nov 07, 2005 | 5.793 | 5.817 | 5.477 | 5.580 | 22,902 | -0.01(-0.13%) |
Nov 04, 2005 | 5.456 | 5.587 | 5.456 | 5.587 | 1,084 | +0.00(+0.04%) |
Nov 03, 2005 | 5.674 | 5.674 | 5.422 | 5.585 | 7,416 | +0.05(+0.89%) |
Nov 02, 2005 | 5.686 | 5.739 | 5.491 | 5.536 | 5,290 | +0.01(+0.27%) |
Nov 01, 2005 | 5.486 | 5.674 | 5.440 | 5.521 | 2,921 | -0.02(-0.36%) |
Oct 31, 2005 | 5.452 | 5.600 | 5.422 | 5.541 | 9,576 | -0.10(-1.83%) |
Oct 28, 2005 | 5.422 | 5.698 | 5.422 | 5.644 | 3,245 | +0.01(+0.23%) |
Oct 27, 2005 | 5.713 | 5.718 | 5.422 | 5.631 | 3,955 | +0.12(+2.09%) |
Oct 26, 2005 | 5.599 | 5.599 | 5.294 | 5.516 | 16,891 | +0.07(+1.27%) |
Oct 25, 2005 | 5.442 | 5.447 | 5.260 | 5.447 | 6,999 | -0.10(-1.78%) |
Oct 24, 2005 | 5.521 | 5.608 | 5.373 | 5.546 | 3,447 | -0.02(-0.35%) |
Oct 21, 2005 | 5.620 | 5.787 | 5.388 | 5.565 | 5,517 | -0.19(-3.34%) |
Oct 20, 2005 | 5.541 | 5.758 | 5.541 | 5.758 | 3,164 | +0.16(+2.82%) |
Oct 19, 2005 | 5.597 | 5.620 | 5.408 | 5.600 | 2,101 | +0.07(+1.25%) |
Oct 18, 2005 | 5.324 | 5.531 | 5.279 | 5.531 | 4,219 | +0.24(+4.57%) |
Oct 17, 2005 | 5.274 | 5.447 | 5.240 | 5.289 | 4,789 | -0.07(-1.29%) |
Oct 14, 2005 | 5.555 | 5.654 | 5.107 | 5.358 | 30,507 | -0.25(-4.48%) |
Oct 13, 2005 | 5.526 | 5.841 | 5.447 | 5.610 | 16,748 | -0.13(-2.32%) |
Oct 12, 2005 | 5.650 | 5.935 | 5.422 | 5.743 | 10,100 | -0.17(-2.92%) |
Oct 11, 2005 | 5.905 | 5.970 | 5.698 | 5.915 | 3,083 | +0.01(+0.17%) |
Oct 10, 2005 | 5.940 | 6.162 | 5.615 | 5.905 | 7,595 | +0.25(+4.36%) |
Oct 07, 2005 | 5.644 | 5.822 | 5.501 | 5.659 | 6,929 | -0.01(-0.17%) |
Oct 06, 2005 | 5.718 | 5.718 | 5.669 | 5.669 | 811 | -0.24(-4.09%) |
Oct 05, 2005 | 5.767 | 5.910 | 5.693 | 5.910 | 2,431 | -0.00(-0.08%) |
Oct 04, 2005 | 6.039 | 6.039 | 5.841 | 5.915 | 3,732 | +0.07(+1.27%) |