Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.936 | 5.982 | 5.922 | 5.961 | 1,073,318 | -0.03(-0.45%) |
Dec 29, 2005 | 6.062 | 6.083 | 5.984 | 5.989 | 587,485 | -0.08(-1.24%) |
Dec 28, 2005 | 6.095 | 6.114 | 6.030 | 6.064 | 643,323 | -0.01(-0.10%) |
Dec 27, 2005 | 6.148 | 6.158 | 6.064 | 6.070 | 1,716,164 | -0.06(-1.06%) |
Dec 23, 2005 | 6.139 | 6.177 | 6.131 | 6.135 | 1,164,949 | +0.02(+0.27%) |
Dec 22, 2005 | 6.234 | 6.234 | 6.020 | 6.118 | 3,016,650 | +0.06(+1.00%) |
Dec 21, 2005 | 6.005 | 6.095 | 5.972 | 6.058 | 1,207,423 | +0.05(+0.77%) |
Dec 20, 2005 | 6.014 | 6.060 | 5.938 | 6.012 | 1,065,205 | +0.01(+0.21%) |
Dec 19, 2005 | 6.108 | 6.108 | 5.993 | 5.999 | 1,039,434 | -0.08(-1.34%) |
Dec 16, 2005 | 6.095 | 6.125 | 6.062 | 6.081 | 2,606,699 | -0.01(-0.21%) |
Dec 15, 2005 | 6.198 | 6.202 | 6.070 | 6.093 | 2,099,390 | -0.09(-1.49%) |
Dec 14, 2005 | 6.135 | 6.215 | 6.087 | 6.186 | 1,819,248 | +0.04(+0.65%) |
Dec 13, 2005 | 6.118 | 6.152 | 6.068 | 6.146 | 1,115,316 | +0.05(+0.83%) |
Dec 12, 2005 | 6.171 | 6.217 | 6.072 | 6.095 | 1,225,559 | -0.08(-1.22%) |
Dec 09, 2005 | 6.169 | 6.215 | 6.137 | 6.171 | 694,388 | -0.01(-0.10%) |
Dec 08, 2005 | 6.121 | 6.255 | 6.118 | 6.177 | 1,160,654 | +0.03(+0.44%) |
Dec 07, 2005 | 6.234 | 6.246 | 6.081 | 6.150 | 2,419,620 | +0.14(+2.30%) |
Dec 06, 2005 | 6.106 | 6.118 | 5.995 | 6.012 | 1,073,318 | -0.08(-1.31%) |
Dec 05, 2005 | 6.116 | 6.116 | 6.012 | 6.091 | 1,337,711 | -0.06(-0.99%) |
Dec 02, 2005 | 6.156 | 6.165 | 6.081 | 6.152 | 1,268,510 | -0.04(-0.58%) |
Dec 01, 2005 | 6.041 | 6.188 | 6.051 | 6.188 | 1,825,930 | +0.15(+2.43%) |
Nov 30, 2005 | 6.049 | 6.083 | 6.007 | 6.041 | 1,683,234 | +0.01(+0.21%) |
Nov 29, 2005 | 6.024 | 6.066 | 6.012 | 6.028 | 1,458,453 | +0.02(+0.31%) |
Nov 28, 2005 | 6.127 | 6.129 | 6.010 | 6.010 | 1,030,366 | -0.13(-2.12%) |
Nov 25, 2005 | 6.066 | 6.154 | 6.028 | 6.139 | 569,350 | +0.07(+1.21%) |
Nov 23, 2005 | 6.030 | 6.087 | 6.026 | 6.066 | 1,101,476 | -0.04(-0.62%) |
Nov 22, 2005 | 6.033 | 6.133 | 6.001 | 6.104 | 2,739,849 | +0.06(+1.04%) |
Nov 21, 2005 | 6.060 | 6.066 | 5.974 | 6.041 | 1,703,278 | -0.02(-0.31%) |
Nov 18, 2005 | 6.123 | 6.123 | 6.028 | 6.060 | 1,519,540 | -0.01(-0.10%) |
Nov 17, 2005 | 5.924 | 6.079 | 5.890 | 6.066 | 1,553,424 | +0.17(+2.92%) |
Nov 16, 2005 | 5.974 | 5.978 | 5.873 | 5.894 | 739,726 | -0.06(-1.06%) |
Nov 15, 2005 | 5.989 | 6.047 | 5.924 | 5.957 | 1,672,258 | -0.03(-0.56%) |
Nov 14, 2005 | 6.056 | 6.074 | 5.966 | 5.991 | 620,892 | -0.05(-0.90%) |
Nov 11, 2005 | 6.016 | 6.079 | 5.999 | 6.045 | 1,530,039 | +0.03(+0.49%) |
Nov 10, 2005 | 5.875 | 6.024 | 5.804 | 6.016 | 1,387,821 | +0.13(+2.17%) |
Nov 09, 2005 | 5.756 | 5.959 | 5.754 | 5.888 | 2,038,303 | +0.13(+2.29%) |
Nov 08, 2005 | 5.762 | 5.800 | 5.718 | 5.756 | 1,029,412 | -0.04(-0.65%) |
Nov 07, 2005 | 5.779 | 5.846 | 5.760 | 5.794 | 1,325,780 | +0.01(+0.25%) |
Nov 04, 2005 | 5.794 | 5.804 | 5.691 | 5.779 | 2,384,781 | -0.03(-0.51%) |
Nov 03, 2005 | 5.865 | 5.942 | 5.754 | 5.808 | 1,817,339 | -0.03(-0.43%) |
Nov 02, 2005 | 5.771 | 5.834 | 5.681 | 5.834 | 1,700,892 | +0.05(+0.80%) |
Nov 01, 2005 | 5.846 | 5.859 | 5.716 | 5.787 | 1,200,265 | -0.12(-2.09%) |
Oct 31, 2005 | 5.888 | 5.953 | 5.869 | 5.911 | 1,265,647 | +0.04(+0.61%) |
Oct 28, 2005 | 5.800 | 5.898 | 5.800 | 5.875 | 2,430,119 | +0.10(+1.78%) |
Oct 27, 2005 | 5.798 | 5.831 | 5.764 | 5.773 | 1,294,759 | -0.05(-0.83%) |
Oct 26, 2005 | 5.867 | 5.896 | 5.781 | 5.821 | 1,750,525 | -0.09(-1.45%) |
Oct 25, 2005 | 5.913 | 5.970 | 5.867 | 5.907 | 1,564,401 | -0.01(-0.11%) |
Oct 24, 2005 | 5.815 | 5.922 | 5.815 | 5.913 | 1,535,289 | +0.13(+2.25%) |
Oct 21, 2005 | 5.716 | 5.834 | 5.704 | 5.783 | 1,443,658 | +0.08(+1.47%) |
Oct 20, 2005 | 5.813 | 5.829 | 5.664 | 5.699 | 1,462,748 | -0.12(-2.09%) |
Oct 19, 2005 | 5.676 | 5.823 | 5.599 | 5.821 | 2,194,361 | +0.12(+2.09%) |
Oct 18, 2005 | 5.771 | 5.783 | 5.697 | 5.702 | 1,409,774 | -0.06(-1.13%) |
Oct 17, 2005 | 5.762 | 5.794 | 5.687 | 5.766 | 1,044,684 | +0.02(+0.36%) |
Oct 14, 2005 | 5.804 | 5.846 | 5.628 | 5.746 | 5,808,042 | +0.00(+0.07%) |
Oct 13, 2005 | 5.657 | 5.771 | 5.639 | 5.741 | 1,638,373 | +0.05(+0.92%) |
Oct 12, 2005 | 5.762 | 5.775 | 5.624 | 5.689 | 1,914,697 | -0.05(-0.88%) |
Oct 11, 2005 | 5.810 | 5.861 | 5.727 | 5.739 | 1,802,545 | -0.06(-1.05%) |
Oct 10, 2005 | 6.051 | 6.051 | 5.766 | 5.800 | 1,424,569 | -0.05(-0.90%) |
Oct 07, 2005 | 6.022 | 6.030 | 5.825 | 5.852 | 1,478,497 | -0.16(-2.62%) |
Oct 06, 2005 | 5.955 | 6.068 | 5.909 | 6.010 | 2,459,231 | +0.06(+0.99%) |
Oct 05, 2005 | 6.068 | 6.070 | 5.951 | 5.951 | 1,602,103 | -0.10(-1.73%) |
Oct 04, 2005 | 6.232 | 6.244 | 6.056 | 6.056 | 1,308,122 | -0.18(-2.82%) |