Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.826 | 5.871 | 5.811 | 5.850 | 1,093,693 | -0.03(-0.45%) |
Dec 29, 2005 | 5.949 | 5.970 | 5.873 | 5.877 | 598,637 | -0.07(-1.24%) |
Dec 28, 2005 | 5.982 | 6.000 | 5.918 | 5.951 | 655,534 | -0.01(-0.10%) |
Dec 27, 2005 | 6.033 | 6.044 | 5.951 | 5.957 | 1,748,741 | -0.06(-1.06%) |
Dec 23, 2005 | 6.025 | 6.062 | 6.017 | 6.021 | 1,187,062 | +0.02(+0.27%) |
Dec 22, 2005 | 6.118 | 6.118 | 5.908 | 6.005 | 3,073,914 | +0.06(+1.00%) |
Dec 21, 2005 | 5.893 | 5.982 | 5.861 | 5.945 | 1,230,343 | +0.05(+0.77%) |
Dec 20, 2005 | 5.902 | 5.947 | 5.828 | 5.900 | 1,085,425 | +0.01(+0.21%) |
Dec 19, 2005 | 5.994 | 5.994 | 5.881 | 5.887 | 1,059,165 | -0.08(-1.34%) |
Dec 16, 2005 | 5.982 | 6.011 | 5.949 | 5.967 | 2,656,181 | -0.01(-0.21%) |
Dec 15, 2005 | 6.083 | 6.087 | 5.957 | 5.980 | 2,139,242 | -0.09(-1.49%) |
Dec 14, 2005 | 6.021 | 6.099 | 5.974 | 6.070 | 1,853,782 | +0.04(+0.65%) |
Dec 13, 2005 | 6.005 | 6.037 | 5.955 | 6.031 | 1,136,487 | +0.05(+0.82%) |
Dec 12, 2005 | 6.056 | 6.101 | 5.959 | 5.982 | 1,248,823 | -0.07(-1.22%) |
Dec 09, 2005 | 6.054 | 6.099 | 6.023 | 6.056 | 707,569 | -0.01(-0.10%) |
Dec 08, 2005 | 6.007 | 6.138 | 6.005 | 6.062 | 1,182,686 | +0.03(+0.44%) |
Dec 07, 2005 | 6.118 | 6.130 | 5.967 | 6.035 | 2,465,550 | +0.14(+2.30%) |
Dec 06, 2005 | 5.992 | 6.005 | 5.883 | 5.900 | 1,093,693 | -0.08(-1.31%) |
Dec 05, 2005 | 6.002 | 6.002 | 5.900 | 5.978 | 1,363,104 | -0.06(-0.99%) |
Dec 02, 2005 | 6.042 | 6.050 | 5.967 | 6.037 | 1,292,590 | -0.03(-0.58%) |
Dec 01, 2005 | 5.928 | 6.072 | 5.939 | 6.072 | 1,860,591 | +0.14(+2.43%) |
Nov 30, 2005 | 5.937 | 5.970 | 5.896 | 5.928 | 1,715,186 | +0.01(+0.21%) |
Nov 29, 2005 | 5.912 | 5.953 | 5.900 | 5.916 | 1,486,138 | +0.02(+0.31%) |
Nov 28, 2005 | 6.013 | 6.015 | 5.898 | 5.898 | 1,049,925 | -0.13(-2.12%) |
Nov 25, 2005 | 5.953 | 6.039 | 5.916 | 6.025 | 580,158 | +0.07(+1.21%) |
Nov 23, 2005 | 5.918 | 5.974 | 5.914 | 5.953 | 1,122,384 | -0.04(-0.62%) |
Nov 22, 2005 | 5.920 | 6.019 | 5.889 | 5.990 | 2,791,859 | +0.06(+1.04%) |
Nov 21, 2005 | 5.947 | 5.953 | 5.863 | 5.928 | 1,735,611 | -0.02(-0.31%) |
Nov 18, 2005 | 6.009 | 6.009 | 5.916 | 5.947 | 1,548,385 | -0.01(-0.10%) |
Nov 17, 2005 | 5.813 | 5.965 | 5.780 | 5.953 | 1,582,912 | +0.17(+2.92%) |
Nov 16, 2005 | 5.863 | 5.867 | 5.764 | 5.784 | 753,767 | -0.06(-1.06%) |
Nov 15, 2005 | 5.877 | 5.935 | 5.813 | 5.846 | 1,704,001 | -0.03(-0.56%) |
Nov 14, 2005 | 5.943 | 5.961 | 5.854 | 5.879 | 632,678 | -0.05(-0.90%) |
Nov 11, 2005 | 5.904 | 5.965 | 5.887 | 5.933 | 1,559,083 | +0.03(+0.49%) |
Nov 10, 2005 | 5.766 | 5.912 | 5.696 | 5.904 | 1,414,165 | +0.13(+2.17%) |
Nov 09, 2005 | 5.649 | 5.848 | 5.647 | 5.778 | 2,076,995 | +0.13(+2.29%) |
Nov 08, 2005 | 5.655 | 5.692 | 5.612 | 5.649 | 1,048,953 | -0.04(-0.65%) |
Nov 07, 2005 | 5.671 | 5.737 | 5.653 | 5.686 | 1,350,946 | +0.01(+0.25%) |
Nov 04, 2005 | 5.686 | 5.696 | 5.585 | 5.671 | 2,430,050 | -0.03(-0.51%) |
Nov 03, 2005 | 5.756 | 5.832 | 5.647 | 5.700 | 1,851,837 | -0.02(-0.43%) |
Nov 02, 2005 | 5.663 | 5.725 | 5.575 | 5.725 | 1,733,180 | +0.05(+0.80%) |
Nov 01, 2005 | 5.737 | 5.750 | 5.610 | 5.680 | 1,223,049 | -0.12(-2.09%) |
Oct 31, 2005 | 5.778 | 5.842 | 5.760 | 5.801 | 1,289,672 | +0.03(+0.61%) |
Oct 28, 2005 | 5.692 | 5.789 | 5.692 | 5.766 | 2,476,249 | +0.10(+1.78%) |
Oct 27, 2005 | 5.690 | 5.723 | 5.657 | 5.665 | 1,319,337 | -0.05(-0.83%) |
Oct 26, 2005 | 5.758 | 5.787 | 5.673 | 5.713 | 1,783,755 | -0.08(-1.45%) |
Oct 25, 2005 | 5.803 | 5.859 | 5.758 | 5.797 | 1,594,097 | -0.01(-0.11%) |
Oct 24, 2005 | 5.706 | 5.811 | 5.706 | 5.803 | 1,564,433 | +0.13(+2.25%) |
Oct 21, 2005 | 5.610 | 5.725 | 5.597 | 5.675 | 1,471,063 | +0.08(+1.47%) |
Oct 20, 2005 | 5.704 | 5.721 | 5.558 | 5.593 | 1,490,515 | -0.12(-2.09%) |
Oct 19, 2005 | 5.571 | 5.715 | 5.495 | 5.713 | 2,236,016 | +0.12(+2.09%) |
Oct 18, 2005 | 5.663 | 5.675 | 5.591 | 5.595 | 1,436,535 | -0.06(-1.13%) |
Oct 17, 2005 | 5.655 | 5.686 | 5.581 | 5.659 | 1,064,514 | +0.02(+0.36%) |
Oct 14, 2005 | 5.696 | 5.737 | 5.523 | 5.638 | 5,918,294 | +0.00(+0.07%) |
Oct 13, 2005 | 5.552 | 5.663 | 5.534 | 5.634 | 1,669,474 | +0.05(+0.92%) |
Oct 12, 2005 | 5.655 | 5.667 | 5.519 | 5.583 | 1,951,043 | -0.05(-0.88%) |
Oct 11, 2005 | 5.702 | 5.752 | 5.620 | 5.632 | 1,836,762 | -0.06(-1.05%) |
Oct 10, 2005 | 5.939 | 5.939 | 5.659 | 5.692 | 1,451,611 | -0.05(-0.90%) |
Oct 07, 2005 | 5.910 | 5.918 | 5.717 | 5.743 | 1,506,563 | -0.15(-2.61%) |
Oct 06, 2005 | 5.844 | 5.955 | 5.799 | 5.898 | 2,505,913 | +0.06(+0.99%) |
Oct 05, 2005 | 5.955 | 5.957 | 5.840 | 5.840 | 1,632,515 | -0.10(-1.73%) |
Oct 04, 2005 | 6.116 | 6.128 | 5.943 | 5.943 | 1,332,953 | -0.17(-2.82%) |