Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.288 | 6.378 | 6.071 | 6.233 | 102,286 | -0.09(-1.43%) |
Dec 29, 2005 | 6.017 | 6.369 | 6.017 | 6.324 | 73,220 | +0.28(+4.63%) |
Dec 28, 2005 | 6.107 | 6.152 | 6.044 | 6.044 | 38,853 | -0.17(-2.76%) |
Dec 27, 2005 | 6.441 | 6.459 | 6.062 | 6.215 | 61,988 | -0.08(-1.29%) |
Dec 23, 2005 | 6.098 | 6.414 | 6.062 | 6.297 | 106,233 | +0.15(+2.50%) |
Dec 22, 2005 | 6.242 | 6.279 | 6.098 | 6.143 | 69,437 | -0.01(-0.15%) |
Dec 21, 2005 | 6.134 | 6.188 | 6.098 | 6.152 | 46,294 | -0.05(-0.73%) |
Dec 20, 2005 | 6.233 | 6.342 | 6.170 | 6.197 | 73,720 | +0.01(+0.15%) |
Dec 19, 2005 | 6.071 | 6.224 | 6.071 | 6.188 | 26,002 | +0.09(+1.48%) |
Dec 16, 2005 | 6.098 | 6.233 | 6.071 | 6.098 | 79,356 | +0.00(+0.00%) |
Dec 15, 2005 | 6.333 | 6.333 | 6.098 | 6.098 | 120,559 | -0.18(-2.88%) |
Dec 14, 2005 | 6.396 | 6.396 | 6.098 | 6.279 | 77,083 | -0.05(-0.86%) |
Dec 13, 2005 | 6.504 | 6.504 | 6.324 | 6.333 | 68,473 | -0.14(-2.09%) |
Dec 12, 2005 | 6.550 | 6.550 | 6.270 | 6.468 | 118,296 | +0.05(+0.70%) |
Dec 09, 2005 | 6.432 | 6.432 | 6.252 | 6.423 | 177,950 | +0.19(+3.04%) |
Dec 08, 2005 | 6.360 | 6.595 | 5.827 | 6.233 | 1,244,625 | -0.84(-11.88%) |
Dec 07, 2005 | 6.712 | 7.074 | 6.631 | 7.074 | 219,417 | +0.32(+4.68%) |
Dec 06, 2005 | 6.685 | 6.839 | 6.685 | 6.757 | 167,251 | +0.07(+1.08%) |
Dec 05, 2005 | 6.568 | 6.748 | 6.532 | 6.685 | 157,496 | +0.16(+2.49%) |
Dec 02, 2005 | 6.405 | 6.550 | 6.396 | 6.523 | 109,828 | +0.05(+0.74%) |
Dec 01, 2005 | 6.279 | 6.477 | 6.279 | 6.475 | 158,925 | +0.15(+2.39%) |
Nov 30, 2005 | 6.288 | 6.351 | 6.098 | 6.324 | 122,698 | +0.05(+0.72%) |
Nov 29, 2005 | 6.035 | 6.279 | 6.008 | 6.279 | 63,243 | +0.15(+2.51%) |
Nov 28, 2005 | 6.053 | 6.233 | 6.035 | 6.125 | 36,193 | -0.05(-0.73%) |
Nov 25, 2005 | 6.062 | 6.215 | 6.062 | 6.170 | 10,731 | +0.01(+0.15%) |
Nov 23, 2005 | 6.279 | 6.279 | 6.134 | 6.161 | 78,419 | -0.07(-1.16%) |
Nov 22, 2005 | 6.161 | 6.270 | 6.080 | 6.233 | 168,592 | +0.08(+1.32%) |
Nov 21, 2005 | 5.782 | 6.161 | 5.782 | 6.152 | 115,097 | +0.24(+4.13%) |
Nov 18, 2005 | 5.709 | 5.917 | 5.709 | 5.908 | 34,539 | +0.12(+2.03%) |
Nov 17, 2005 | 5.728 | 5.791 | 5.655 | 5.791 | 14,334 | +0.09(+1.58%) |
Nov 16, 2005 | 5.673 | 5.709 | 5.655 | 5.700 | 11,057 | +0.04(+0.64%) |
Nov 15, 2005 | 5.800 | 5.809 | 5.601 | 5.664 | 37,041 | -0.13(-2.18%) |
Nov 14, 2005 | 5.836 | 5.917 | 5.791 | 5.791 | 42,949 | -0.07(-1.23%) |
Nov 11, 2005 | 5.881 | 6.017 | 5.827 | 5.863 | 24,600 | -0.03(-0.46%) |
Nov 10, 2005 | 6.008 | 6.008 | 5.827 | 5.890 | 99,616 | -0.14(-2.40%) |
Nov 09, 2005 | 6.143 | 6.143 | 5.782 | 6.035 | 108,612 | -0.06(-1.04%) |
Nov 08, 2005 | 5.944 | 6.143 | 5.926 | 6.098 | 237,647 | +0.15(+2.58%) |
Nov 07, 2005 | 5.700 | 5.944 | 5.691 | 5.944 | 145,526 | +0.16(+2.81%) |
Nov 04, 2005 | 5.556 | 5.782 | 5.556 | 5.782 | 86,755 | +0.22(+3.90%) |
Nov 03, 2005 | 5.375 | 5.673 | 5.375 | 5.565 | 170,006 | +0.17(+3.18%) |
Nov 02, 2005 | 5.330 | 5.466 | 5.330 | 5.393 | 90,469 | +0.07(+1.36%) |
Nov 01, 2005 | 5.447 | 5.601 | 5.303 | 5.321 | 94,254 | -0.08(-1.51%) |
Oct 31, 2005 | 5.303 | 5.466 | 5.294 | 5.402 | 64,527 | +0.09(+1.70%) |
Oct 28, 2005 | 5.357 | 5.357 | 5.285 | 5.312 | 83,988 | -0.06(-1.18%) |
Oct 27, 2005 | 5.619 | 5.646 | 5.285 | 5.375 | 149,765 | -0.22(-3.88%) |
Oct 26, 2005 | 5.628 | 5.971 | 5.538 | 5.592 | 422,623 | +0.05(+0.81%) |
Oct 25, 2005 | 5.556 | 5.619 | 5.547 | 5.547 | 39,196 | -0.05(-0.97%) |
Oct 24, 2005 | 5.502 | 5.655 | 5.502 | 5.601 | 28,431 | +0.05(+0.98%) |
Oct 21, 2005 | 5.782 | 5.782 | 5.493 | 5.547 | 175,749 | -0.26(-4.51%) |
Oct 20, 2005 | 5.709 | 5.827 | 5.709 | 5.809 | 155,068 | +0.04(+0.61%) |
Oct 19, 2005 | 5.737 | 5.782 | 5.646 | 5.774 | 66,141 | +0.05(+0.80%) |
Oct 18, 2005 | 5.583 | 5.845 | 5.583 | 5.728 | 173,070 | +0.06(+1.12%) |
Oct 17, 2005 | 5.655 | 5.737 | 5.583 | 5.664 | 193,703 | +0.04(+0.64%) |
Oct 14, 2005 | 5.402 | 5.646 | 5.402 | 5.628 | 112,268 | +0.17(+3.15%) |
Oct 13, 2005 | 5.348 | 5.466 | 5.348 | 5.457 | 34,702 | +0.12(+2.20%) |
Oct 12, 2005 | 5.547 | 5.556 | 5.312 | 5.339 | 94,930 | -0.23(-4.21%) |
Oct 11, 2005 | 5.556 | 5.628 | 5.502 | 5.574 | 40,718 | +0.06(+1.15%) |
Oct 10, 2005 | 5.592 | 5.619 | 5.438 | 5.511 | 44,120 | -0.05(-0.97%) |
Oct 07, 2005 | 5.466 | 5.691 | 5.466 | 5.565 | 218,173 | +0.08(+1.48%) |
Oct 06, 2005 | 5.547 | 5.569 | 5.312 | 5.484 | 167,130 | -0.11(-1.94%) |
Oct 05, 2005 | 5.592 | 5.682 | 5.565 | 5.592 | 77,610 | -0.03(-0.48%) |
Oct 04, 2005 | 5.637 | 5.742 | 5.493 | 5.619 | 198,517 | -0.07(-1.27%) |