Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.180 | 5.210 | 5.090 | 5.130 | 198,126 | -0.08(-1.54%) |
Dec 29, 2005 | 5.290 | 5.390 | 5.200 | 5.210 | 151,579 | -0.13(-2.43%) |
Dec 28, 2005 | 5.330 | 5.400 | 5.260 | 5.340 | 176,700 | +0.02(+0.38%) |
Dec 27, 2005 | 5.280 | 5.370 | 5.250 | 5.320 | 181,300 | +0.04(+0.76%) |
Dec 23, 2005 | 5.265 | 5.300 | 5.200 | 5.280 | 96,379 | -0.01(-0.19%) |
Dec 22, 2005 | 5.190 | 5.300 | 5.100 | 5.290 | 128,948 | +0.12(+2.32%) |
Dec 21, 2005 | 5.080 | 5.270 | 5.080 | 5.170 | 175,330 | +0.05(+0.98%) |
Dec 20, 2005 | 5.220 | 5.220 | 5.050 | 5.120 | 209,499 | -0.02(-0.39%) |
Dec 19, 2005 | 5.300 | 5.320 | 5.090 | 5.140 | 221,157 | -0.16(-3.02%) |
Dec 16, 2005 | 5.360 | 5.470 | 5.250 | 5.300 | 358,896 | -0.09(-1.67%) |
Dec 15, 2005 | 5.250 | 5.460 | 5.250 | 5.390 | 296,511 | +0.10(+1.89%) |
Dec 14, 2005 | 5.440 | 5.540 | 5.210 | 5.290 | 458,575 | -0.19(-3.47%) |
Dec 13, 2005 | 5.810 | 6.150 | 5.450 | 5.480 | 539,993 | +0.14(+2.62%) |
Dec 12, 2005 | 5.270 | 5.460 | 5.210 | 5.340 | 173,405 | +0.05(+0.95%) |
Dec 09, 2005 | 5.320 | 5.430 | 5.200 | 5.290 | 147,653 | -0.03(-0.56%) |
Dec 08, 2005 | 5.340 | 5.530 | 5.180 | 5.320 | 217,040 | -0.03(-0.56%) |
Dec 07, 2005 | 5.470 | 5.550 | 5.140 | 5.350 | 295,175 | -0.12(-2.19%) |
Dec 06, 2005 | 5.510 | 5.600 | 5.300 | 5.470 | 367,002 | -0.06(-1.08%) |
Dec 05, 2005 | 5.690 | 5.710 | 5.410 | 5.530 | 276,080 | -0.09(-1.60%) |
Dec 02, 2005 | 5.740 | 5.800 | 5.500 | 5.620 | 296,132 | -0.15(-2.60%) |
Dec 01, 2005 | 5.590 | 5.840 | 5.580 | 5.770 | 249,243 | +0.20(+3.59%) |
Nov 30, 2005 | 5.600 | 5.710 | 5.500 | 5.570 | 923,241 | -0.09(-1.59%) |
Nov 29, 2005 | 5.840 | 5.840 | 5.530 | 5.660 | 172,274 | -0.15(-2.58%) |
Nov 28, 2005 | 5.950 | 5.980 | 5.750 | 5.810 | 178,801 | -0.15(-2.52%) |
Nov 25, 2005 | 6.060 | 6.060 | 5.943 | 5.960 | 14,344 | -0.03(-0.50%) |
Nov 23, 2005 | 6.010 | 6.120 | 5.970 | 5.990 | 121,048 | -0.08(-1.32%) |
Nov 22, 2005 | 6.060 | 6.190 | 5.960 | 6.070 | 196,998 | +0.08(+1.34%) |
Nov 21, 2005 | 5.880 | 6.000 | 5.850 | 5.990 | 261,498 | +0.12(+2.04%) |
Nov 18, 2005 | 6.040 | 6.040 | 5.820 | 5.870 | 270,765 | -0.08(-1.34%) |
Nov 17, 2005 | 5.910 | 5.980 | 5.771 | 5.950 | 134,395 | +0.05(+0.85%) |
Nov 16, 2005 | 5.880 | 6.020 | 5.560 | 5.900 | 358,446 | +0.01(+0.17%) |
Nov 15, 2005 | 5.990 | 6.083 | 5.860 | 5.890 | 164,992 | -0.10(-1.67%) |
Nov 14, 2005 | 6.020 | 6.210 | 5.950 | 5.990 | 267,241 | -0.01(-0.17%) |
Nov 11, 2005 | 6.030 | 6.050 | 5.950 | 6.000 | 212,808 | -0.05(-0.83%) |
Nov 10, 2005 | 5.900 | 6.200 | 5.850 | 6.050 | 497,739 | +0.19(+3.24%) |
Nov 09, 2005 | 5.720 | 5.900 | 5.570 | 5.860 | 256,261 | +0.09(+1.56%) |
Nov 08, 2005 | 5.350 | 5.790 | 5.120 | 5.770 | 1,138,314 | +0.39(+7.25%) |
Nov 07, 2005 | 5.510 | 5.510 | 5.350 | 5.380 | 233,193 | -0.09(-1.65%) |
Nov 04, 2005 | 5.500 | 5.590 | 5.300 | 5.470 | 161,704 | +0.00(+0.00%) |
Nov 03, 2005 | 5.550 | 5.650 | 5.390 | 5.470 | 192,715 | -0.04(-0.73%) |
Nov 02, 2005 | 5.500 | 5.610 | 5.350 | 5.510 | 205,954 | +0.05(+0.92%) |
Nov 01, 2005 | 5.560 | 5.590 | 5.440 | 5.460 | 122,059 | -0.14(-2.50%) |
Oct 31, 2005 | 5.550 | 5.690 | 5.440 | 5.600 | 265,710 | +0.03(+0.54%) |
Oct 28, 2005 | 5.490 | 5.600 | 5.340 | 5.570 | 173,186 | +0.08(+1.46%) |
Oct 27, 2005 | 5.610 | 5.750 | 5.400 | 5.490 | 215,227 | -0.20(-3.51%) |
Oct 26, 2005 | 5.730 | 5.820 | 5.680 | 5.690 | 432,448 | -0.05(-0.96%) |
Oct 25, 2005 | 5.800 | 5.800 | 5.630 | 5.745 | 383,709 | -0.08(-1.29%) |
Oct 24, 2005 | 5.750 | 5.820 | 5.600 | 5.820 | 256,678 | +0.05(+0.87%) |
Oct 21, 2005 | 5.780 | 5.960 | 5.730 | 5.770 | 191,589 | -0.08(-1.37%) |
Oct 20, 2005 | 5.940 | 6.000 | 5.780 | 5.850 | 186,576 | -0.10(-1.68%) |
Oct 19, 2005 | 5.900 | 6.080 | 5.750 | 5.950 | 272,417 | +0.03(+0.51%) |
Oct 18, 2005 | 5.970 | 6.050 | 5.900 | 5.920 | 162,692 | -0.08(-1.33%) |
Oct 17, 2005 | 6.120 | 6.170 | 5.810 | 6.000 | 209,824 | -0.05(-0.83%) |
Oct 14, 2005 | 5.940 | 6.190 | 5.800 | 6.050 | 233,080 | +0.16(+2.72%) |
Oct 13, 2005 | 5.860 | 6.040 | 5.730 | 5.890 | 276,831 | +0.00(+0.00%) |
Oct 12, 2005 | 5.990 | 6.050 | 5.790 | 5.890 | 313,310 | -0.12(-2.00%) |
Oct 11, 2005 | 6.070 | 6.134 | 5.960 | 6.010 | 279,473 | -0.03(-0.50%) |
Oct 10, 2005 | 6.290 | 6.340 | 6.030 | 6.040 | 225,465 | -0.25(-3.97%) |
Oct 07, 2005 | 6.520 | 6.520 | 6.200 | 6.290 | 209,843 | -0.15(-2.33%) |
Oct 06, 2005 | 6.420 | 6.510 | 6.330 | 6.440 | 296,360 | +0.08(+1.26%) |
Oct 05, 2005 | 6.860 | 6.990 | 6.260 | 6.360 | 308,517 | -0.52(-7.56%) |
Oct 04, 2005 | 7.290 | 7.350 | 6.850 | 6.880 | 183,646 | -0.41(-5.62%) |