Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.428 | 5.539 | 5.220 | 5.404 | 2,953,600 | -0.03(-0.53%) |
Dec 29, 2005 | 5.606 | 5.606 | 5.423 | 5.433 | 2,147,467 | -0.20(-3.60%) |
Dec 28, 2005 | 5.650 | 5.693 | 5.558 | 5.635 | 2,274,196 | -0.01(-0.17%) |
Dec 27, 2005 | 5.770 | 5.790 | 5.645 | 5.645 | 1,698,211 | -0.15(-2.66%) |
Dec 23, 2005 | 5.963 | 5.973 | 5.751 | 5.799 | 1,889,786 | -0.16(-2.75%) |
Dec 22, 2005 | 6.113 | 6.147 | 5.934 | 5.963 | 1,740,644 | -0.15(-2.52%) |
Dec 21, 2005 | 5.968 | 6.205 | 5.963 | 6.118 | 2,555,329 | +0.15(+2.59%) |
Dec 20, 2005 | 6.118 | 6.205 | 5.790 | 5.963 | 5,088,602 | +0.55(+10.16%) |
Dec 19, 2005 | 5.481 | 5.597 | 5.365 | 5.413 | 3,101,643 | -0.07(-1.23%) |
Dec 16, 2005 | 5.645 | 5.799 | 5.384 | 5.481 | 6,774,381 | -0.50(-8.39%) |
Dec 15, 2005 | 6.060 | 6.185 | 5.934 | 5.983 | 1,727,700 | -0.13(-2.05%) |
Dec 14, 2005 | 6.060 | 6.147 | 5.925 | 6.108 | 2,290,817 | +0.05(+0.80%) |
Dec 13, 2005 | 6.012 | 6.166 | 5.896 | 6.060 | 1,718,228 | +0.04(+0.64%) |
Dec 12, 2005 | 6.012 | 6.060 | 5.973 | 6.021 | 1,128,501 | +0.02(+0.32%) |
Dec 09, 2005 | 5.848 | 6.118 | 5.790 | 6.002 | 1,960,678 | +0.13(+2.13%) |
Dec 08, 2005 | 6.060 | 6.156 | 5.828 | 5.877 | 2,605,371 | -0.18(-3.03%) |
Dec 07, 2005 | 6.330 | 6.330 | 6.031 | 6.060 | 1,826,252 | -0.20(-3.24%) |
Dec 06, 2005 | 6.234 | 6.465 | 6.234 | 6.263 | 1,319,840 | +0.06(+0.93%) |
Dec 05, 2005 | 6.398 | 6.465 | 6.118 | 6.205 | 1,897,220 | -0.19(-3.02%) |
Dec 02, 2005 | 6.417 | 6.745 | 6.340 | 6.398 | 3,520,172 | +0.08(+1.22%) |
Dec 01, 2005 | 6.031 | 6.610 | 6.031 | 6.320 | 3,210,584 | +0.34(+5.65%) |
Nov 30, 2005 | 5.944 | 6.050 | 5.857 | 5.983 | 1,224,076 | +0.14(+2.48%) |
Nov 29, 2005 | 5.963 | 6.214 | 5.819 | 5.838 | 1,181,121 | -0.11(-1.79%) |
Nov 28, 2005 | 6.021 | 6.079 | 5.886 | 5.944 | 1,367,373 | -0.08(-1.28%) |
Nov 25, 2005 | 5.906 | 6.060 | 5.886 | 6.021 | 275,537 | +0.10(+1.63%) |
Nov 23, 2005 | 5.867 | 6.060 | 5.838 | 5.925 | 725,817 | -0.02(-0.32%) |
Nov 22, 2005 | 6.031 | 6.137 | 5.896 | 5.944 | 1,598,450 | -0.12(-1.91%) |
Nov 21, 2005 | 5.983 | 6.234 | 5.886 | 6.060 | 2,101,933 | +0.08(+1.29%) |
Nov 18, 2005 | 5.722 | 6.176 | 5.674 | 5.983 | 3,316,724 | +0.34(+5.98%) |
Nov 17, 2005 | 5.500 | 5.770 | 5.452 | 5.645 | 2,757,678 | +0.18(+3.36%) |
Nov 16, 2005 | 5.452 | 5.568 | 5.404 | 5.462 | 1,637,031 | -0.02(-0.35%) |
Nov 15, 2005 | 5.491 | 5.520 | 5.413 | 5.481 | 1,147,003 | +0.03(+0.53%) |
Nov 14, 2005 | 5.548 | 5.635 | 5.433 | 5.452 | 2,042,261 | -0.09(-1.57%) |
Nov 11, 2005 | 5.539 | 5.645 | 5.520 | 5.539 | 1,201,437 | +0.00(+0.00%) |
Nov 10, 2005 | 5.645 | 5.693 | 5.433 | 5.539 | 1,687,983 | -0.09(-1.54%) |
Nov 09, 2005 | 5.568 | 5.674 | 5.404 | 5.626 | 1,778,905 | +0.09(+1.57%) |
Nov 08, 2005 | 5.655 | 5.693 | 5.452 | 5.539 | 1,505,997 | -0.06(-1.03%) |
Nov 07, 2005 | 5.626 | 5.713 | 5.548 | 5.597 | 1,928,339 | +0.07(+1.22%) |
Nov 04, 2005 | 5.462 | 5.684 | 5.375 | 5.529 | 2,154,998 | +0.05(+0.88%) |
Nov 03, 2005 | 5.346 | 5.539 | 5.298 | 5.481 | 2,032,727 | +0.17(+3.27%) |
Nov 02, 2005 | 5.201 | 5.317 | 5.153 | 5.307 | 2,040,926 | +0.09(+1.66%) |
Nov 01, 2005 | 5.076 | 5.259 | 4.970 | 5.220 | 2,192,141 | +0.13(+2.46%) |
Oct 31, 2005 | 5.008 | 5.124 | 4.979 | 5.095 | 1,835,778 | +0.14(+2.72%) |
Oct 28, 2005 | 4.815 | 5.317 | 4.748 | 4.960 | 3,825,773 | +0.14(+2.80%) |
Oct 27, 2005 | 4.738 | 5.066 | 4.690 | 4.825 | 10,432,813 | +0.61(+14.42%) |
Oct 26, 2005 | 4.439 | 4.487 | 4.149 | 4.217 | 2,122,156 | -0.20(-4.59%) |
Oct 25, 2005 | 4.304 | 4.487 | 4.294 | 4.420 | 1,901,854 | +0.12(+2.69%) |
Oct 24, 2005 | 4.082 | 4.304 | 4.062 | 4.304 | 1,824,879 | +0.22(+5.44%) |
Oct 21, 2005 | 3.937 | 4.130 | 3.927 | 4.082 | 1,322,014 | +0.14(+3.68%) |
Oct 20, 2005 | 3.898 | 4.043 | 3.879 | 3.937 | 1,067,397 | +0.05(+1.24%) |
Oct 19, 2005 | 3.812 | 3.908 | 3.734 | 3.889 | 1,482,468 | +0.05(+1.26%) |
Oct 18, 2005 | 3.744 | 3.841 | 3.676 | 3.841 | 1,218,703 | +0.08(+2.05%) |
Oct 17, 2005 | 3.705 | 3.831 | 3.638 | 3.763 | 1,003,215 | +0.06(+1.56%) |
Oct 14, 2005 | 3.686 | 3.831 | 3.609 | 3.705 | 1,206,638 | +0.05(+1.32%) |
Oct 13, 2005 | 3.551 | 3.676 | 3.445 | 3.657 | 1,404,688 | +0.13(+3.55%) |
Oct 12, 2005 | 3.628 | 3.648 | 3.474 | 3.532 | 2,738,891 | -0.12(-3.17%) |
Oct 11, 2005 | 3.976 | 4.043 | 3.590 | 3.648 | 3,010,397 | -0.31(-7.80%) |
Oct 10, 2005 | 3.927 | 4.043 | 3.927 | 3.956 | 1,494,433 | +0.01(+0.24%) |
Oct 07, 2005 | 3.956 | 4.034 | 3.889 | 3.947 | 2,788,781 | +0.02(+0.49%) |
Oct 06, 2005 | 4.043 | 4.149 | 3.860 | 3.927 | 1,317,290 | -0.11(-2.63%) |
Oct 05, 2005 | 4.207 | 4.275 | 4.014 | 4.034 | 868,215 | -0.21(-5.00%) |
Oct 04, 2005 | 4.323 | 4.391 | 4.227 | 4.246 | 946,268 | -0.09(-2.00%) |