Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.331 | 6.387 | 6.142 | 6.198 | 318,252 | -0.19(-2.96%) |
Dec 29, 2005 | 6.387 | 6.454 | 6.359 | 6.387 | 179,449 | +0.00(+0.00%) |
Dec 28, 2005 | 6.350 | 6.491 | 6.321 | 6.387 | 321,310 | +0.01(+0.15%) |
Dec 27, 2005 | 6.524 | 6.633 | 6.359 | 6.378 | 363,114 | -0.12(-1.89%) |
Dec 23, 2005 | 6.208 | 6.595 | 6.208 | 6.501 | 515,191 | +0.38(+6.17%) |
Dec 22, 2005 | 6.047 | 6.198 | 6.047 | 6.123 | 494,620 | +0.06(+0.93%) |
Dec 21, 2005 | 6.113 | 6.236 | 5.962 | 6.066 | 411,442 | +0.01(+0.16%) |
Dec 20, 2005 | 6.085 | 6.132 | 5.896 | 6.057 | 393,761 | -0.05(-0.77%) |
Dec 19, 2005 | 6.236 | 6.293 | 6.076 | 6.104 | 235,805 | -0.13(-2.12%) |
Dec 16, 2005 | 6.416 | 6.454 | 6.208 | 6.236 | 519,696 | -0.14(-2.22%) |
Dec 15, 2005 | 6.402 | 6.454 | 6.255 | 6.378 | 208,266 | -0.04(-0.59%) |
Dec 14, 2005 | 6.387 | 6.520 | 6.378 | 6.416 | 144,882 | +0.00(+0.00%) |
Dec 13, 2005 | 6.435 | 6.520 | 6.350 | 6.416 | 430,465 | -0.05(-0.73%) |
Dec 12, 2005 | 6.539 | 6.803 | 6.397 | 6.463 | 854,995 | -0.15(-2.29%) |
Dec 09, 2005 | 6.614 | 6.624 | 6.567 | 6.614 | 286,962 | +0.02(+0.29%) |
Dec 08, 2005 | 6.482 | 6.652 | 6.480 | 6.595 | 227,816 | +0.10(+1.60%) |
Dec 07, 2005 | 6.586 | 6.614 | 6.444 | 6.491 | 257,046 | +0.00(+0.00%) |
Dec 06, 2005 | 6.331 | 6.520 | 6.331 | 6.491 | 231,284 | +0.16(+2.54%) |
Dec 05, 2005 | 6.416 | 6.435 | 6.281 | 6.331 | 212,238 | -0.07(-1.03%) |
Dec 02, 2005 | 6.378 | 6.416 | 6.283 | 6.397 | 352,102 | +0.03(+0.45%) |
Dec 01, 2005 | 6.463 | 6.614 | 6.151 | 6.369 | 382,841 | +0.03(+0.45%) |
Nov 30, 2005 | 5.906 | 6.520 | 5.897 | 6.340 | 999,377 | +0.28(+4.68%) |
Nov 29, 2005 | 5.934 | 6.094 | 5.934 | 6.057 | 353,798 | +0.09(+1.42%) |
Nov 28, 2005 | 6.094 | 6.094 | 5.877 | 5.972 | 441,298 | -0.20(-3.22%) |
Nov 25, 2005 | 6.180 | 6.236 | 6.047 | 6.170 | 83,793 | -0.02(-0.31%) |
Nov 23, 2005 | 6.217 | 6.246 | 6.132 | 6.189 | 209,721 | -0.08(-1.21%) |
Nov 22, 2005 | 6.236 | 6.331 | 6.104 | 6.265 | 337,806 | -0.02(-0.30%) |
Nov 21, 2005 | 6.142 | 6.330 | 6.085 | 6.283 | 722,655 | +0.23(+3.74%) |
Nov 18, 2005 | 5.972 | 6.085 | 5.830 | 6.057 | 425,834 | +0.13(+2.23%) |
Nov 17, 2005 | 5.924 | 5.934 | 5.792 | 5.924 | 353,033 | +0.08(+1.29%) |
Nov 16, 2005 | 5.811 | 5.896 | 5.707 | 5.849 | 291,561 | +0.06(+0.98%) |
Nov 15, 2005 | 5.877 | 6.000 | 5.717 | 5.792 | 355,206 | -0.14(-2.39%) |
Nov 14, 2005 | 5.820 | 5.953 | 5.811 | 5.934 | 314,662 | +0.07(+1.13%) |
Nov 11, 2005 | 5.717 | 5.943 | 5.707 | 5.868 | 541,390 | +0.17(+2.99%) |
Nov 10, 2005 | 5.518 | 5.717 | 5.348 | 5.698 | 571,670 | +0.17(+3.08%) |
Nov 09, 2005 | 5.669 | 5.764 | 5.490 | 5.528 | 444,171 | -0.13(-2.34%) |
Nov 08, 2005 | 5.433 | 5.669 | 5.348 | 5.660 | 502,099 | +0.16(+2.92%) |
Nov 07, 2005 | 5.197 | 5.546 | 5.131 | 5.499 | 274,913 | +0.04(+0.69%) |
Nov 04, 2005 | 5.631 | 5.650 | 5.244 | 5.461 | 475,489 | -0.07(-1.20%) |
Nov 03, 2005 | 5.480 | 5.631 | 5.320 | 5.528 | 337,134 | +0.13(+2.45%) |
Nov 02, 2005 | 5.102 | 5.405 | 4.913 | 5.395 | 538,540 | +0.20(+3.82%) |
Nov 01, 2005 | 5.197 | 5.282 | 5.150 | 5.197 | 586,645 | +0.00(+0.00%) |
Oct 31, 2005 | 5.131 | 5.376 | 5.131 | 5.197 | 528,549 | +0.12(+2.42%) |
Oct 28, 2005 | 5.197 | 5.197 | 5.017 | 5.074 | 184,343 | -0.06(-1.10%) |
Oct 27, 2005 | 5.102 | 5.197 | 5.074 | 5.131 | 199,157 | +0.01(+0.18%) |
Oct 26, 2005 | 5.197 | 5.291 | 5.102 | 5.121 | 228,736 | -0.12(-2.34%) |
Oct 25, 2005 | 5.093 | 5.254 | 5.055 | 5.244 | 133,442 | +0.07(+1.28%) |
Oct 24, 2005 | 5.008 | 5.178 | 5.008 | 5.178 | 142,016 | +0.15(+3.01%) |
Oct 21, 2005 | 5.055 | 5.131 | 4.961 | 5.027 | 266,735 | -0.07(-1.30%) |
Oct 20, 2005 | 5.178 | 5.197 | 5.017 | 5.093 | 87,172 | -0.10(-2.00%) |
Oct 19, 2005 | 5.027 | 5.206 | 4.970 | 5.197 | 189,732 | +0.14(+2.80%) |
Oct 18, 2005 | 5.178 | 5.225 | 5.027 | 5.055 | 173,537 | -0.13(-2.55%) |
Oct 17, 2005 | 5.178 | 5.197 | 4.989 | 5.187 | 232,141 | -0.01(-0.18%) |
Oct 14, 2005 | 5.291 | 5.329 | 5.121 | 5.197 | 152,367 | -0.04(-0.72%) |
Oct 13, 2005 | 5.216 | 5.291 | 5.102 | 5.235 | 383,311 | +0.00(+0.00%) |
Oct 12, 2005 | 5.197 | 5.263 | 5.102 | 5.235 | 253,903 | -0.01(-0.18%) |
Oct 11, 2005 | 5.471 | 5.490 | 5.225 | 5.244 | 293,560 | -0.25(-4.48%) |
Oct 10, 2005 | 5.575 | 5.584 | 5.357 | 5.490 | 416,656 | +0.06(+1.04%) |
Oct 07, 2005 | 5.348 | 5.565 | 5.291 | 5.433 | 340,262 | +0.13(+2.50%) |
Oct 06, 2005 | 5.235 | 5.433 | 5.140 | 5.301 | 330,033 | +0.06(+1.08%) |
Oct 05, 2005 | 5.348 | 5.348 | 5.159 | 5.244 | 326,202 | -0.08(-1.42%) |
Oct 04, 2005 | 5.131 | 5.480 | 5.131 | 5.320 | 376,906 | +0.16(+3.11%) |