Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.441 | 5.553 | 5.233 | 5.417 | 2,946,333 | -0.03(-0.53%) |
Dec 29, 2005 | 5.620 | 5.620 | 5.436 | 5.446 | 2,142,183 | -0.20(-3.60%) |
Dec 28, 2005 | 5.664 | 5.707 | 5.572 | 5.649 | 2,268,601 | -0.01(-0.17%) |
Dec 27, 2005 | 5.785 | 5.804 | 5.659 | 5.659 | 1,694,033 | -0.15(-2.66%) |
Dec 23, 2005 | 5.978 | 5.988 | 5.765 | 5.814 | 1,885,136 | -0.16(-2.75%) |
Dec 22, 2005 | 6.128 | 6.162 | 5.949 | 5.978 | 1,736,362 | -0.15(-2.52%) |
Dec 21, 2005 | 5.983 | 6.220 | 5.978 | 6.133 | 2,549,042 | +0.15(+2.59%) |
Dec 20, 2005 | 6.133 | 6.220 | 5.804 | 5.978 | 5,076,083 | +0.55(+10.16%) |
Dec 19, 2005 | 5.494 | 5.611 | 5.378 | 5.427 | 3,094,012 | -0.07(-1.23%) |
Dec 16, 2005 | 5.659 | 5.814 | 5.398 | 5.494 | 6,757,714 | -0.50(-8.39%) |
Dec 15, 2005 | 6.075 | 6.201 | 5.949 | 5.997 | 1,723,449 | -0.13(-2.05%) |
Dec 14, 2005 | 6.075 | 6.162 | 5.939 | 6.123 | 2,285,181 | +0.05(+0.80%) |
Dec 13, 2005 | 6.027 | 6.181 | 5.910 | 6.075 | 1,714,000 | +0.04(+0.64%) |
Dec 12, 2005 | 6.027 | 6.075 | 5.988 | 6.036 | 1,125,725 | +0.02(+0.32%) |
Dec 09, 2005 | 5.862 | 6.133 | 5.804 | 6.017 | 1,955,854 | +0.13(+2.13%) |
Dec 08, 2005 | 6.075 | 6.172 | 5.843 | 5.891 | 2,598,960 | -0.18(-3.03%) |
Dec 07, 2005 | 6.346 | 6.346 | 6.046 | 6.075 | 1,821,759 | -0.20(-3.24%) |
Dec 06, 2005 | 6.249 | 6.481 | 6.249 | 6.278 | 1,316,592 | +0.06(+0.93%) |
Dec 05, 2005 | 6.413 | 6.481 | 6.133 | 6.220 | 1,892,552 | -0.19(-3.02%) |
Dec 02, 2005 | 6.433 | 6.762 | 6.355 | 6.413 | 3,511,511 | +0.08(+1.22%) |
Dec 01, 2005 | 6.046 | 6.626 | 6.046 | 6.336 | 3,202,685 | +0.34(+5.65%) |
Nov 30, 2005 | 5.959 | 6.065 | 5.872 | 5.997 | 1,221,064 | +0.15(+2.48%) |
Nov 29, 2005 | 5.978 | 6.230 | 5.833 | 5.852 | 1,178,216 | -0.11(-1.79%) |
Nov 28, 2005 | 6.036 | 6.094 | 5.901 | 5.959 | 1,364,009 | -0.08(-1.28%) |
Nov 25, 2005 | 5.920 | 6.075 | 5.901 | 6.036 | 274,859 | +0.10(+1.63%) |
Nov 23, 2005 | 5.881 | 6.075 | 5.852 | 5.939 | 724,031 | -0.02(-0.32%) |
Nov 22, 2005 | 6.046 | 6.152 | 5.910 | 5.959 | 1,594,518 | -0.12(-1.91%) |
Nov 21, 2005 | 5.997 | 6.249 | 5.901 | 6.075 | 2,096,762 | +0.08(+1.29%) |
Nov 18, 2005 | 5.736 | 6.191 | 5.688 | 5.997 | 3,308,564 | +0.34(+5.98%) |
Nov 17, 2005 | 5.514 | 5.785 | 5.465 | 5.659 | 2,750,893 | +0.18(+3.36%) |
Nov 16, 2005 | 5.465 | 5.582 | 5.417 | 5.475 | 1,633,004 | -0.02(-0.35%) |
Nov 15, 2005 | 5.504 | 5.533 | 5.427 | 5.494 | 1,144,181 | +0.03(+0.53%) |
Nov 14, 2005 | 5.562 | 5.649 | 5.446 | 5.465 | 2,037,236 | -0.09(-1.57%) |
Nov 11, 2005 | 5.553 | 5.659 | 5.533 | 5.553 | 1,198,481 | +0.00(+0.00%) |
Nov 10, 2005 | 5.659 | 5.707 | 5.446 | 5.553 | 1,683,830 | -0.09(-1.54%) |
Nov 09, 2005 | 5.582 | 5.688 | 5.417 | 5.640 | 1,774,528 | +0.09(+1.57%) |
Nov 08, 2005 | 5.669 | 5.707 | 5.465 | 5.553 | 1,502,292 | -0.06(-1.03%) |
Nov 07, 2005 | 5.640 | 5.727 | 5.562 | 5.611 | 1,923,594 | +0.07(+1.22%) |
Nov 04, 2005 | 5.475 | 5.698 | 5.388 | 5.543 | 2,149,696 | +0.05(+0.88%) |
Nov 03, 2005 | 5.359 | 5.553 | 5.311 | 5.494 | 2,027,726 | +0.17(+3.27%) |
Nov 02, 2005 | 5.214 | 5.330 | 5.166 | 5.320 | 2,035,905 | +0.09(+1.66%) |
Nov 01, 2005 | 5.088 | 5.272 | 4.982 | 5.233 | 2,186,748 | +0.13(+2.46%) |
Oct 31, 2005 | 5.020 | 5.137 | 4.991 | 5.108 | 1,831,261 | +0.14(+2.72%) |
Oct 28, 2005 | 4.827 | 5.330 | 4.759 | 4.972 | 3,816,360 | +0.14(+2.80%) |
Oct 27, 2005 | 4.750 | 5.079 | 4.701 | 4.837 | 10,407,144 | +0.61(+14.42%) |
Oct 26, 2005 | 4.450 | 4.498 | 4.160 | 4.227 | 2,116,935 | -0.20(-4.59%) |
Oct 25, 2005 | 4.314 | 4.498 | 4.305 | 4.430 | 1,897,174 | +0.12(+2.69%) |
Oct 24, 2005 | 4.092 | 4.314 | 4.072 | 4.314 | 1,820,389 | +0.22(+5.44%) |
Oct 21, 2005 | 3.947 | 4.140 | 3.937 | 4.092 | 1,318,761 | +0.15(+3.68%) |
Oct 20, 2005 | 3.908 | 4.053 | 3.889 | 3.947 | 1,064,771 | +0.05(+1.24%) |
Oct 19, 2005 | 3.821 | 3.918 | 3.744 | 3.898 | 1,478,820 | +0.05(+1.26%) |
Oct 18, 2005 | 3.753 | 3.850 | 3.686 | 3.850 | 1,215,705 | +0.08(+2.05%) |
Oct 17, 2005 | 3.715 | 3.840 | 3.647 | 3.773 | 1,000,747 | +0.06(+1.56%) |
Oct 14, 2005 | 3.695 | 3.840 | 3.618 | 3.715 | 1,203,669 | +0.05(+1.32%) |
Oct 13, 2005 | 3.560 | 3.686 | 3.453 | 3.666 | 1,401,232 | +0.13(+3.55%) |
Oct 12, 2005 | 3.637 | 3.657 | 3.482 | 3.540 | 2,732,152 | -0.12(-3.17%) |
Oct 11, 2005 | 3.985 | 4.053 | 3.598 | 3.657 | 3,002,991 | -0.31(-7.80%) |
Oct 10, 2005 | 3.937 | 4.053 | 3.937 | 3.966 | 1,490,756 | +0.01(+0.24%) |
Oct 07, 2005 | 3.966 | 4.043 | 3.898 | 3.956 | 2,781,920 | +0.02(+0.49%) |
Oct 06, 2005 | 4.053 | 4.160 | 3.869 | 3.937 | 1,314,049 | -0.11(-2.63%) |
Oct 05, 2005 | 4.218 | 4.285 | 4.024 | 4.043 | 866,079 | -0.21(-5.00%) |
Oct 04, 2005 | 4.334 | 4.401 | 4.237 | 4.256 | 943,940 | -0.09(-2.00%) |