Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.944 | 5.006 | 4.898 | 4.999 | 8,829,005 | +0.00(+0.10%) |
Dec 29, 2005 | 5.032 | 5.104 | 4.980 | 4.994 | 4,793,818 | -0.04(-0.76%) |
Dec 28, 2005 | 5.047 | 5.056 | 4.965 | 5.032 | 4,726,634 | +0.01(+0.19%) |
Dec 27, 2005 | 5.076 | 5.100 | 5.021 | 5.023 | 3,113,394 | -0.05(-0.90%) |
Dec 23, 2005 | 5.066 | 5.100 | 5.054 | 5.068 | 2,869,280 | -0.02(-0.42%) |
Dec 22, 2005 | 5.128 | 5.155 | 5.061 | 5.090 | 4,394,055 | -0.03(-0.52%) |
Dec 21, 2005 | 5.169 | 5.188 | 5.100 | 5.116 | 3,220,220 | -0.03(-0.56%) |
Dec 20, 2005 | 5.176 | 5.231 | 5.128 | 5.145 | 6,785,956 | -0.05(-0.92%) |
Dec 19, 2005 | 5.265 | 5.272 | 5.186 | 5.193 | 3,299,922 | -0.07(-1.32%) |
Dec 16, 2005 | 5.251 | 5.296 | 5.241 | 5.263 | 7,383,932 | +0.01(+0.27%) |
Dec 15, 2005 | 5.186 | 5.251 | 5.116 | 5.248 | 4,965,324 | +0.06(+1.25%) |
Dec 14, 2005 | 5.097 | 5.198 | 5.097 | 5.183 | 4,011,401 | +0.08(+1.55%) |
Dec 13, 2005 | 5.085 | 5.125 | 5.068 | 5.104 | 3,589,104 | +0.00(+0.09%) |
Dec 12, 2005 | 5.124 | 5.152 | 5.083 | 5.100 | 2,716,135 | -0.01(-0.14%) |
Dec 09, 2005 | 5.071 | 5.159 | 5.071 | 5.107 | 5,557,040 | +0.03(+0.52%) |
Dec 08, 2005 | 5.080 | 5.152 | 5.068 | 5.080 | 5,249,915 | -0.00(-0.09%) |
Dec 07, 2005 | 5.092 | 5.148 | 5.080 | 5.085 | 3,493,962 | -0.01(-0.24%) |
Dec 06, 2005 | 5.131 | 5.167 | 5.097 | 5.097 | 3,619,566 | -0.03(-0.56%) |
Dec 05, 2005 | 5.138 | 5.164 | 5.088 | 5.126 | 3,261,532 | -0.04(-0.79%) |
Dec 02, 2005 | 5.164 | 5.183 | 5.128 | 5.167 | 3,777,719 | -0.02(-0.37%) |
Dec 01, 2005 | 5.188 | 5.219 | 5.148 | 5.186 | 4,332,713 | +0.03(+0.51%) |
Nov 30, 2005 | 5.253 | 5.270 | 5.152 | 5.159 | 4,080,671 | -0.07(-1.37%) |
Nov 29, 2005 | 5.248 | 5.272 | 5.224 | 5.231 | 2,846,746 | +0.01(+0.23%) |
Nov 28, 2005 | 5.265 | 5.272 | 5.212 | 5.219 | 2,863,021 | -0.05(-0.86%) |
Nov 25, 2005 | 5.231 | 5.267 | 5.224 | 5.265 | 1,010,674 | +0.05(+0.87%) |
Nov 23, 2005 | 5.200 | 5.255 | 5.176 | 5.219 | 2,709,458 | +0.00(+0.00%) |
Nov 22, 2005 | 5.188 | 5.229 | 5.152 | 5.219 | 3,317,866 | +0.03(+0.60%) |
Nov 21, 2005 | 5.181 | 5.200 | 5.148 | 5.188 | 6,491,768 | +0.02(+0.42%) |
Nov 18, 2005 | 5.191 | 5.217 | 5.119 | 5.167 | 5,811,586 | +0.02(+0.37%) |
Nov 17, 2005 | 5.176 | 5.229 | 5.148 | 5.148 | 6,016,893 | -0.01(-0.14%) |
Nov 16, 2005 | 5.159 | 5.195 | 5.140 | 5.155 | 3,106,718 | +0.00(+0.05%) |
Nov 15, 2005 | 5.162 | 5.195 | 5.124 | 5.152 | 5,772,778 | -0.01(-0.19%) |
Nov 14, 2005 | 5.219 | 5.231 | 5.140 | 5.162 | 5,060,048 | -0.07(-1.37%) |
Nov 11, 2005 | 5.260 | 5.265 | 5.200 | 5.234 | 2,522,513 | -0.05(-0.86%) |
Nov 10, 2005 | 5.287 | 5.298 | 5.152 | 5.279 | 5,842,466 | +0.01(+0.18%) |
Nov 09, 2005 | 5.234 | 5.325 | 5.234 | 5.270 | 5,738,978 | +0.06(+1.06%) |
Nov 08, 2005 | 5.207 | 5.243 | 5.150 | 5.215 | 5,880,856 | -0.06(-1.05%) |
Nov 07, 2005 | 5.397 | 5.428 | 5.241 | 5.270 | 6,462,557 | -0.13(-2.35%) |
Nov 04, 2005 | 5.452 | 5.454 | 5.212 | 5.397 | 9,304,714 | -0.14(-2.47%) |
Nov 03, 2005 | 5.591 | 5.648 | 5.529 | 5.533 | 4,559,719 | -0.07(-1.24%) |
Nov 02, 2005 | 5.564 | 5.608 | 5.507 | 5.603 | 3,200,190 | +0.03(+0.60%) |
Nov 01, 2005 | 5.656 | 5.658 | 5.529 | 5.569 | 5,514,894 | -0.10(-1.73%) |
Oct 31, 2005 | 5.567 | 5.687 | 5.567 | 5.668 | 5,792,808 | +0.10(+1.81%) |
Oct 28, 2005 | 5.476 | 5.572 | 5.476 | 5.567 | 4,470,001 | +0.13(+2.33%) |
Oct 27, 2005 | 5.473 | 5.517 | 5.416 | 5.440 | 5,306,249 | -0.08(-1.48%) |
Oct 26, 2005 | 5.526 | 5.567 | 5.452 | 5.521 | 6,089,084 | -0.03(-0.52%) |
Oct 25, 2005 | 5.514 | 5.600 | 5.488 | 5.550 | 4,668,214 | +0.02(+0.35%) |
Oct 24, 2005 | 5.387 | 5.543 | 5.373 | 5.531 | 3,954,649 | +0.16(+2.94%) |
Oct 21, 2005 | 5.327 | 5.416 | 5.279 | 5.373 | 4,511,730 | +0.05(+0.90%) |
Oct 20, 2005 | 5.495 | 5.507 | 5.296 | 5.325 | 4,525,501 | -0.18(-3.22%) |
Oct 19, 2005 | 5.404 | 5.502 | 5.320 | 5.502 | 3,865,767 | +0.07(+1.37%) |
Oct 18, 2005 | 5.464 | 5.493 | 5.399 | 5.428 | 6,603,601 | -0.07(-1.35%) |
Oct 17, 2005 | 5.421 | 5.541 | 5.404 | 5.502 | 3,435,124 | +0.07(+1.28%) |
Oct 14, 2005 | 5.416 | 5.457 | 5.344 | 5.433 | 3,196,435 | +0.05(+0.93%) |
Oct 13, 2005 | 5.488 | 5.550 | 5.349 | 5.382 | 4,750,837 | -0.11(-1.96%) |
Oct 12, 2005 | 5.454 | 5.560 | 5.423 | 5.490 | 4,813,848 | +0.00(+0.04%) |
Oct 11, 2005 | 5.476 | 5.548 | 5.430 | 5.488 | 3,029,102 | +0.01(+0.22%) |
Oct 10, 2005 | 5.579 | 5.581 | 5.433 | 5.476 | 3,617,062 | -0.12(-2.18%) |
Oct 07, 2005 | 5.483 | 5.600 | 5.411 | 5.598 | 2,890,145 | +0.12(+2.10%) |
Oct 06, 2005 | 5.553 | 5.579 | 5.416 | 5.483 | 5,537,427 | -0.07(-1.29%) |
Oct 05, 2005 | 5.723 | 5.739 | 5.555 | 5.555 | 3,602,457 | -0.19(-3.34%) |
Oct 04, 2005 | 5.874 | 5.907 | 5.747 | 5.747 | 2,004,657 | -0.12(-2.08%) |