Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.541 | 5.583 | 5.541 | 5.583 | 536,657 | +0.04(+0.68%) |
Dec 29, 2005 | 5.575 | 5.596 | 5.520 | 5.546 | 499,581 | -0.00(-0.08%) |
Dec 28, 2005 | 5.482 | 5.596 | 5.482 | 5.550 | 448,244 | +0.07(+1.31%) |
Dec 27, 2005 | 5.508 | 5.554 | 5.474 | 5.478 | 486,271 | -0.02(-0.38%) |
Dec 23, 2005 | 5.449 | 5.508 | 5.449 | 5.499 | 349,611 | +0.03(+0.62%) |
Dec 22, 2005 | 5.453 | 5.470 | 5.436 | 5.466 | 328,221 | +0.02(+0.31%) |
Dec 21, 2005 | 5.436 | 5.503 | 5.432 | 5.449 | 628,160 | -0.02(-0.31%) |
Dec 20, 2005 | 5.508 | 5.512 | 5.428 | 5.466 | 558,047 | -0.05(-0.92%) |
Dec 19, 2005 | 5.571 | 5.575 | 5.512 | 5.516 | 321,566 | -0.03(-0.53%) |
Dec 16, 2005 | 5.562 | 5.596 | 5.529 | 5.546 | 333,687 | -0.04(-0.75%) |
Dec 15, 2005 | 5.571 | 5.638 | 5.562 | 5.588 | 385,262 | +0.01(+0.15%) |
Dec 14, 2005 | 5.596 | 5.621 | 5.562 | 5.579 | 352,939 | -0.00(-0.08%) |
Dec 13, 2005 | 5.655 | 5.655 | 5.558 | 5.583 | 315,862 | -0.08(-1.48%) |
Dec 12, 2005 | 5.638 | 5.676 | 5.617 | 5.668 | 211,288 | +0.02(+0.37%) |
Dec 09, 2005 | 5.722 | 5.722 | 5.625 | 5.646 | 322,042 | -0.13(-2.19%) |
Dec 08, 2005 | 5.840 | 5.848 | 5.747 | 5.773 | 219,368 | -0.11(-1.79%) |
Dec 07, 2005 | 5.912 | 5.916 | 5.861 | 5.878 | 229,826 | -0.05(-0.92%) |
Dec 06, 2005 | 5.865 | 5.933 | 5.848 | 5.933 | 184,669 | +0.06(+1.00%) |
Dec 05, 2005 | 5.882 | 5.886 | 5.870 | 5.874 | 93,641 | -0.01(-0.21%) |
Dec 02, 2005 | 5.928 | 5.928 | 5.882 | 5.886 | 143,790 | -0.04(-0.71%) |
Dec 01, 2005 | 5.933 | 5.937 | 5.891 | 5.928 | 134,758 | +0.02(+0.28%) |
Nov 30, 2005 | 5.891 | 5.924 | 5.882 | 5.912 | 127,153 | +0.01(+0.21%) |
Nov 29, 2005 | 5.861 | 5.916 | 5.861 | 5.899 | 166,130 | +0.03(+0.50%) |
Nov 28, 2005 | 5.870 | 5.903 | 5.870 | 5.870 | 79,856 | +0.00(+0.00%) |
Nov 25, 2005 | 5.891 | 5.903 | 5.857 | 5.870 | 32,560 | -0.00(-0.07%) |
Nov 23, 2005 | 5.891 | 5.937 | 5.853 | 5.874 | 196,790 | -0.03(-0.43%) |
Nov 22, 2005 | 5.865 | 5.907 | 5.861 | 5.899 | 114,794 | +0.00(+0.07%) |
Nov 21, 2005 | 5.891 | 5.933 | 5.882 | 5.895 | 147,830 | -0.01(-0.14%) |
Nov 18, 2005 | 5.891 | 5.933 | 5.874 | 5.903 | 121,924 | -0.01(-0.14%) |
Nov 17, 2005 | 5.895 | 5.916 | 5.891 | 5.912 | 72,013 | +0.00(+0.07%) |
Nov 16, 2005 | 5.912 | 5.937 | 5.899 | 5.907 | 166,843 | +0.01(+0.21%) |
Nov 15, 2005 | 5.870 | 5.912 | 5.848 | 5.895 | 84,610 | +0.03(+0.43%) |
Nov 14, 2005 | 5.882 | 5.928 | 5.794 | 5.870 | 243,611 | -0.01(-0.14%) |
Nov 11, 2005 | 5.933 | 5.966 | 5.870 | 5.878 | 175,162 | -0.06(-0.99%) |
Nov 10, 2005 | 5.975 | 5.975 | 5.933 | 5.937 | 86,036 | -0.06(-0.98%) |
Nov 09, 2005 | 6.088 | 6.101 | 5.996 | 5.996 | 99,821 | -0.06(-1.04%) |
Nov 08, 2005 | 6.092 | 6.101 | 6.038 | 6.059 | 143,314 | -0.03(-0.55%) |
Nov 07, 2005 | 6.067 | 6.114 | 6.029 | 6.092 | 68,924 | +0.03(+0.42%) |
Nov 04, 2005 | 6.021 | 6.122 | 6.021 | 6.067 | 58,466 | +0.03(+0.42%) |
Nov 03, 2005 | 6.059 | 6.118 | 6.042 | 6.042 | 111,942 | -0.01(-0.21%) |
Nov 02, 2005 | 6.050 | 6.084 | 6.042 | 6.055 | 88,888 | +0.00(+0.00%) |
Nov 01, 2005 | 6.050 | 6.076 | 6.029 | 6.055 | 106,238 | +0.00(+0.07%) |
Oct 31, 2005 | 6.059 | 6.092 | 6.029 | 6.050 | 109,090 | +0.03(+0.56%) |
Oct 28, 2005 | 5.983 | 6.017 | 5.960 | 6.017 | 82,233 | +0.03(+0.56%) |
Oct 27, 2005 | 6.029 | 6.029 | 5.958 | 5.983 | 65,359 | -0.03(-0.42%) |
Oct 26, 2005 | 6.029 | 6.063 | 6.008 | 6.008 | 56,803 | -0.06(-1.04%) |
Oct 25, 2005 | 6.004 | 6.097 | 6.004 | 6.071 | 59,179 | +0.03(+0.42%) |
Oct 24, 2005 | 6.097 | 6.101 | 6.004 | 6.046 | 61,556 | -0.02(-0.35%) |
Oct 21, 2005 | 5.895 | 6.067 | 5.895 | 6.067 | 76,529 | +0.17(+2.93%) |
Oct 20, 2005 | 5.979 | 5.996 | 5.870 | 5.895 | 162,803 | -0.10(-1.68%) |
Oct 19, 2005 | 6.017 | 6.059 | 5.970 | 5.996 | 73,202 | -0.01(-0.21%) |
Oct 18, 2005 | 6.025 | 6.042 | 5.966 | 6.008 | 96,731 | +0.00(+0.07%) |
Oct 17, 2005 | 5.941 | 6.017 | 5.933 | 6.004 | 108,614 | +0.03(+0.49%) |
Oct 14, 2005 | 6.080 | 6.109 | 5.920 | 5.975 | 166,368 | -0.09(-1.53%) |
Oct 13, 2005 | 6.122 | 6.139 | 6.021 | 6.067 | 80,094 | -0.08(-1.23%) |
Oct 12, 2005 | 6.122 | 6.147 | 6.114 | 6.143 | 85,323 | +0.02(+0.34%) |
Oct 11, 2005 | 6.109 | 6.151 | 6.109 | 6.122 | 73,915 | +0.00(+0.00%) |
Oct 10, 2005 | 6.122 | 6.161 | 6.109 | 6.122 | 127,628 | -0.04(-0.68%) |
Oct 07, 2005 | 6.143 | 6.185 | 6.143 | 6.164 | 99,583 | +0.03(+0.48%) |
Oct 06, 2005 | 6.189 | 6.215 | 6.130 | 6.135 | 113,368 | -0.07(-1.15%) |
Oct 05, 2005 | 6.210 | 6.236 | 6.185 | 6.206 | 67,973 | +0.00(+0.07%) |
Oct 04, 2005 | 6.193 | 6.236 | 6.193 | 6.202 | 36,601 | -0.01(-0.20%) |