Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.762 | 5.769 | 5.735 | 5.742 | 522,756 | -0.01(-0.18%) |
Dec 29, 2005 | 5.782 | 5.793 | 5.732 | 5.752 | 547,789 | -0.03(-0.53%) |
Dec 28, 2005 | 5.728 | 5.789 | 5.721 | 5.782 | 491,243 | +0.05(+0.95%) |
Dec 27, 2005 | 5.745 | 5.786 | 5.708 | 5.728 | 536,009 | +0.01(+0.18%) |
Dec 23, 2005 | 5.701 | 5.718 | 5.681 | 5.718 | 268,593 | +0.01(+0.12%) |
Dec 22, 2005 | 5.721 | 5.725 | 5.687 | 5.711 | 333,680 | -0.01(-0.12%) |
Dec 21, 2005 | 5.755 | 5.762 | 5.698 | 5.718 | 395,822 | -0.04(-0.71%) |
Dec 20, 2005 | 5.745 | 5.776 | 5.738 | 5.759 | 360,775 | +0.01(+0.12%) |
Dec 19, 2005 | 5.752 | 5.759 | 5.718 | 5.752 | 356,652 | +0.01(+0.24%) |
Dec 16, 2005 | 5.715 | 5.755 | 5.701 | 5.738 | 398,178 | +0.01(+0.18%) |
Dec 15, 2005 | 5.721 | 5.735 | 5.674 | 5.728 | 360,186 | +0.02(+0.30%) |
Dec 14, 2005 | 5.732 | 5.735 | 5.698 | 5.711 | 312,770 | -0.02(-0.36%) |
Dec 13, 2005 | 5.779 | 5.779 | 5.708 | 5.732 | 388,459 | -0.04(-0.65%) |
Dec 12, 2005 | 5.799 | 5.799 | 5.755 | 5.769 | 394,938 | -0.03(-0.59%) |
Dec 09, 2005 | 5.799 | 5.820 | 5.799 | 5.803 | 250,628 | +0.00(+0.06%) |
Dec 08, 2005 | 5.810 | 5.823 | 5.799 | 5.799 | 446,478 | -0.02(-0.41%) |
Dec 07, 2005 | 5.820 | 5.833 | 5.789 | 5.823 | 310,708 | +0.00(+0.06%) |
Dec 06, 2005 | 5.806 | 5.837 | 5.806 | 5.820 | 314,831 | +0.02(+0.35%) |
Dec 05, 2005 | 5.810 | 5.827 | 5.793 | 5.799 | 183,185 | +0.00(+0.00%) |
Dec 02, 2005 | 5.830 | 5.844 | 5.796 | 5.799 | 300,400 | -0.03(-0.52%) |
Dec 01, 2005 | 5.799 | 5.830 | 5.776 | 5.830 | 294,510 | +0.01(+0.18%) |
Nov 30, 2005 | 5.772 | 5.820 | 5.762 | 5.820 | 304,229 | +0.00(+0.06%) |
Nov 29, 2005 | 5.813 | 5.816 | 5.772 | 5.816 | 434,992 | +0.01(+0.18%) |
Nov 28, 2005 | 5.779 | 5.840 | 5.772 | 5.806 | 428,512 | -0.01(-0.18%) |
Nov 25, 2005 | 5.813 | 5.844 | 5.803 | 5.816 | 96,010 | +0.01(+0.18%) |
Nov 23, 2005 | 5.827 | 5.827 | 5.769 | 5.806 | 314,537 | -0.01(-0.18%) |
Nov 22, 2005 | 5.793 | 5.830 | 5.772 | 5.816 | 307,763 | -0.01(-0.12%) |
Nov 21, 2005 | 5.850 | 5.857 | 5.793 | 5.823 | 293,332 | -0.02(-0.29%) |
Nov 18, 2005 | 5.850 | 5.857 | 5.813 | 5.840 | 235,313 | -0.01(-0.12%) |
Nov 17, 2005 | 5.874 | 5.874 | 5.844 | 5.847 | 144,899 | -0.03(-0.58%) |
Nov 16, 2005 | 5.867 | 5.891 | 5.867 | 5.881 | 127,523 | +0.01(+0.23%) |
Nov 15, 2005 | 5.857 | 5.874 | 5.847 | 5.867 | 223,828 | +0.00(+0.00%) |
Nov 14, 2005 | 5.895 | 5.895 | 5.850 | 5.867 | 104,551 | -0.01(-0.23%) |
Nov 11, 2005 | 5.901 | 5.915 | 5.878 | 5.881 | 238,259 | -0.01(-0.17%) |
Nov 10, 2005 | 5.925 | 5.925 | 5.871 | 5.891 | 243,854 | -0.03(-0.46%) |
Nov 09, 2005 | 5.915 | 5.949 | 5.912 | 5.918 | 168,460 | +0.01(+0.17%) |
Nov 08, 2005 | 5.908 | 5.939 | 5.891 | 5.908 | 181,124 | +0.00(+0.00%) |
Nov 07, 2005 | 5.905 | 5.932 | 5.895 | 5.908 | 278,607 | -0.00(-0.06%) |
Nov 04, 2005 | 5.898 | 5.918 | 5.891 | 5.912 | 180,534 | +0.00(+0.00%) |
Nov 03, 2005 | 5.925 | 5.935 | 5.895 | 5.912 | 399,356 | -0.02(-0.34%) |
Nov 02, 2005 | 5.939 | 5.959 | 5.922 | 5.932 | 314,537 | +0.00(+0.06%) |
Nov 01, 2005 | 5.959 | 5.969 | 5.895 | 5.928 | 267,710 | -0.02(-0.40%) |
Oct 31, 2005 | 5.942 | 5.956 | 5.898 | 5.952 | 181,124 | +0.03(+0.52%) |
Oct 28, 2005 | 5.912 | 5.922 | 5.891 | 5.922 | 155,207 | +0.02(+0.29%) |
Oct 27, 2005 | 5.881 | 5.908 | 5.874 | 5.905 | 174,644 | +0.02(+0.40%) |
Oct 26, 2005 | 5.942 | 5.952 | 5.844 | 5.881 | 306,585 | -0.06(-0.97%) |
Oct 25, 2005 | 5.935 | 5.942 | 5.908 | 5.939 | 294,805 | +0.01(+0.23%) |
Oct 24, 2005 | 5.932 | 5.934 | 5.891 | 5.925 | 301,284 | +0.05(+0.81%) |
Oct 21, 2005 | 5.820 | 5.901 | 5.806 | 5.878 | 249,155 | +0.07(+1.23%) |
Oct 20, 2005 | 5.799 | 5.806 | 5.718 | 5.806 | 370,199 | +0.03(+0.59%) |
Oct 19, 2005 | 5.830 | 5.867 | 5.762 | 5.772 | 365,487 | -0.08(-1.45%) |
Oct 18, 2005 | 5.891 | 5.908 | 5.827 | 5.857 | 305,112 | -0.04(-0.75%) |
Oct 17, 2005 | 5.922 | 5.922 | 5.874 | 5.901 | 182,302 | -0.02(-0.29%) |
Oct 14, 2005 | 5.888 | 5.925 | 5.840 | 5.918 | 212,342 | +0.06(+1.10%) |
Oct 13, 2005 | 5.966 | 5.966 | 5.833 | 5.854 | 306,880 | -0.12(-1.93%) |
Oct 12, 2005 | 5.993 | 6.024 | 5.932 | 5.969 | 283,024 | -0.04(-0.73%) |
Oct 11, 2005 | 5.969 | 6.013 | 5.966 | 6.013 | 142,837 | +0.03(+0.57%) |
Oct 10, 2005 | 5.966 | 6.000 | 5.962 | 5.979 | 178,473 | -0.01(-0.11%) |
Oct 07, 2005 | 5.945 | 6.000 | 5.945 | 5.986 | 169,049 | +0.02(+0.28%) |
Oct 06, 2005 | 6.003 | 6.017 | 5.952 | 5.969 | 270,066 | -0.05(-0.79%) |
Oct 05, 2005 | 6.027 | 6.044 | 5.993 | 6.017 | 184,952 | -0.00(-0.06%) |
Oct 04, 2005 | 6.051 | 6.058 | 6.010 | 6.020 | 266,237 | -0.04(-0.62%) |