Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.057 | 6.057 | 5.982 | 6.014 | 681,525 | -0.04(-0.73%) |
Dec 29, 2005 | 6.054 | 6.113 | 6.042 | 6.058 | 1,226,326 | -0.00(-0.02%) |
Dec 28, 2005 | 6.060 | 6.077 | 6.031 | 6.060 | 1,830,421 | +0.02(+0.28%) |
Dec 27, 2005 | 6.030 | 6.127 | 6.011 | 6.042 | 938,928 | +0.01(+0.21%) |
Dec 23, 2005 | 5.972 | 6.031 | 5.972 | 6.030 | 1,146,106 | +0.08(+1.35%) |
Dec 22, 2005 | 5.988 | 5.988 | 5.933 | 5.949 | 1,752,991 | -0.02(-0.41%) |
Dec 21, 2005 | 5.893 | 6.007 | 5.893 | 5.974 | 1,777,406 | +0.10(+1.76%) |
Dec 20, 2005 | 5.971 | 5.972 | 5.857 | 5.870 | 1,796,240 | -0.09(-1.49%) |
Dec 19, 2005 | 6.027 | 6.031 | 5.941 | 5.959 | 1,107,042 | -0.07(-1.12%) |
Dec 16, 2005 | 6.045 | 6.060 | 6.024 | 6.027 | 1,342,123 | +0.04(+0.62%) |
Dec 15, 2005 | 6.055 | 6.075 | 5.958 | 5.989 | 3,163,476 | -0.12(-1.92%) |
Dec 14, 2005 | 6.111 | 6.138 | 6.051 | 6.107 | 1,727,878 | +0.04(+0.61%) |
Dec 13, 2005 | 5.968 | 6.138 | 5.956 | 6.070 | 5,883,995 | +0.14(+2.39%) |
Dec 12, 2005 | 6.042 | 6.078 | 5.845 | 5.928 | 8,889,821 | -0.11(-1.78%) |
Dec 09, 2005 | 6.118 | 6.134 | 5.985 | 6.035 | 4,409,334 | -0.09(-1.52%) |
Dec 08, 2005 | 6.236 | 6.270 | 6.111 | 6.128 | 5,929,337 | -0.25(-3.93%) |
Dec 07, 2005 | 6.441 | 6.474 | 6.338 | 6.379 | 2,869,799 | -0.05(-0.85%) |
Dec 06, 2005 | 6.371 | 6.491 | 6.343 | 6.434 | 4,129,609 | +0.09(+1.42%) |
Dec 05, 2005 | 6.394 | 6.395 | 6.300 | 6.343 | 2,991,176 | -0.04(-0.56%) |
Dec 02, 2005 | 6.396 | 6.500 | 6.319 | 6.379 | 4,592,097 | -0.00(-0.04%) |
Dec 01, 2005 | 6.279 | 6.386 | 6.273 | 6.382 | 5,468,942 | +0.20(+3.20%) |
Nov 30, 2005 | 6.120 | 6.186 | 6.103 | 6.184 | 4,626,278 | +0.08(+1.24%) |
Nov 29, 2005 | 6.062 | 6.117 | 6.062 | 6.108 | 2,013,184 | +0.05(+0.76%) |
Nov 28, 2005 | 6.064 | 6.118 | 6.050 | 6.062 | 2,361,271 | +0.02(+0.40%) |
Nov 25, 2005 | 6.007 | 6.067 | 6.007 | 6.038 | 1,078,441 | +0.12(+2.06%) |
Nov 23, 2005 | 5.948 | 5.988 | 5.906 | 5.916 | 1,011,475 | -0.02(-0.29%) |
Nov 22, 2005 | 5.893 | 5.941 | 5.845 | 5.933 | 1,875,763 | +0.01(+0.19%) |
Nov 21, 2005 | 5.942 | 5.944 | 5.879 | 5.922 | 2,326,393 | -0.05(-0.82%) |
Nov 18, 2005 | 5.806 | 5.971 | 5.806 | 5.971 | 3,582,017 | +0.10(+1.71%) |
Nov 17, 2005 | 5.856 | 5.898 | 5.754 | 5.870 | 6,357,645 | -0.02(-0.32%) |
Nov 16, 2005 | 5.895 | 5.926 | 5.784 | 5.889 | 4,384,919 | -0.02(-0.41%) |
Nov 15, 2005 | 5.885 | 5.948 | 5.857 | 5.913 | 1,812,982 | +0.01(+0.24%) |
Nov 14, 2005 | 5.913 | 5.913 | 5.853 | 5.899 | 1,243,765 | -0.01(-0.24%) |
Nov 11, 2005 | 5.879 | 5.929 | 5.820 | 5.913 | 1,378,396 | +0.01(+0.15%) |
Nov 10, 2005 | 5.931 | 5.956 | 5.888 | 5.905 | 2,240,592 | -0.02(-0.27%) |
Nov 09, 2005 | 5.902 | 5.965 | 5.885 | 5.921 | 1,089,603 | +0.00(+0.02%) |
Nov 08, 2005 | 5.928 | 5.975 | 5.879 | 5.919 | 2,098,985 | -0.04(-0.63%) |
Nov 07, 2005 | 5.787 | 5.984 | 5.770 | 5.956 | 2,431,028 | +0.17(+3.02%) |
Nov 04, 2005 | 5.800 | 5.842 | 5.737 | 5.782 | 1,420,948 | -0.01(-0.25%) |
Nov 03, 2005 | 5.806 | 5.846 | 5.731 | 5.796 | 2,986,293 | +0.01(+0.17%) |
Nov 02, 2005 | 5.724 | 5.822 | 5.671 | 5.786 | 6,047,924 | +0.02(+0.37%) |
Nov 01, 2005 | 5.916 | 5.918 | 5.763 | 5.764 | 3,226,257 | -0.15(-2.57%) |
Oct 31, 2005 | 5.771 | 5.951 | 5.770 | 5.916 | 1,441,875 | +0.21(+3.59%) |
Oct 28, 2005 | 5.739 | 5.812 | 5.703 | 5.711 | 1,974,818 | -0.03(-0.47%) |
Oct 27, 2005 | 5.842 | 5.895 | 5.707 | 5.739 | 1,855,533 | -0.06(-1.01%) |
Oct 26, 2005 | 5.856 | 5.900 | 5.782 | 5.797 | 3,289,736 | -0.03(-0.52%) |
Oct 25, 2005 | 5.899 | 6.008 | 5.803 | 5.827 | 3,595,271 | -0.18(-3.05%) |
Oct 24, 2005 | 5.822 | 6.012 | 5.822 | 6.011 | 2,516,829 | +0.19(+3.28%) |
Oct 21, 2005 | 5.830 | 5.913 | 5.807 | 5.820 | 1,254,229 | -0.05(-0.83%) |
Oct 20, 2005 | 5.870 | 5.985 | 5.842 | 5.869 | 3,081,162 | +0.01(+0.10%) |
Oct 19, 2005 | 5.850 | 5.938 | 5.829 | 5.863 | 1,658,121 | +0.02(+0.42%) |
Oct 18, 2005 | 5.863 | 5.938 | 5.835 | 5.839 | 1,583,481 | -0.12(-2.09%) |
Oct 17, 2005 | 5.945 | 6.012 | 5.921 | 5.964 | 1,211,677 | -0.05(-0.76%) |
Oct 14, 2005 | 5.921 | 6.022 | 5.889 | 6.009 | 1,808,099 | +0.01(+0.22%) |
Oct 13, 2005 | 6.114 | 6.140 | 5.880 | 5.997 | 3,801,054 | -0.20(-3.19%) |
Oct 12, 2005 | 6.257 | 6.289 | 6.160 | 6.194 | 2,885,146 | -0.03(-0.55%) |
Oct 11, 2005 | 6.128 | 6.273 | 6.128 | 6.229 | 3,123,714 | +0.10(+1.64%) |
Oct 10, 2005 | 6.236 | 6.236 | 6.128 | 6.128 | 676,642 | -0.06(-0.90%) |
Oct 07, 2005 | 6.181 | 6.213 | 6.140 | 6.184 | 2,988,386 | +0.04(+0.63%) |
Oct 06, 2005 | 6.035 | 6.245 | 5.961 | 6.146 | 2,714,939 | +0.06(+1.06%) |
Oct 05, 2005 | 6.157 | 6.174 | 6.064 | 6.081 | 2,947,229 | -0.15(-2.35%) |
Oct 04, 2005 | 6.121 | 6.253 | 6.087 | 6.227 | 1,551,393 | +0.12(+1.95%) |