Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.433 | 6.438 | 6.326 | 6.369 | 2,922,986 | -0.09(-1.35%) |
Dec 29, 2005 | 6.467 | 6.487 | 6.442 | 6.456 | 1,576,322 | -0.00(-0.02%) |
Dec 28, 2005 | 6.453 | 6.486 | 6.401 | 6.457 | 2,801,164 | +0.01(+0.23%) |
Dec 27, 2005 | 6.562 | 6.589 | 6.423 | 6.442 | 3,715,380 | -0.12(-1.82%) |
Dec 23, 2005 | 6.601 | 6.615 | 6.554 | 6.562 | 2,345,529 | -0.02(-0.25%) |
Dec 22, 2005 | 6.536 | 6.600 | 6.522 | 6.578 | 3,121,729 | +0.06(+0.90%) |
Dec 21, 2005 | 6.559 | 6.645 | 6.497 | 6.520 | 4,074,588 | -0.01(-0.08%) |
Dec 20, 2005 | 6.412 | 6.526 | 6.378 | 6.525 | 5,392,178 | +0.11(+1.69%) |
Dec 19, 2005 | 6.555 | 6.560 | 6.406 | 6.416 | 4,574,021 | -0.15(-2.28%) |
Dec 16, 2005 | 6.525 | 6.603 | 6.547 | 6.566 | 4,735,959 | +0.04(+0.65%) |
Dec 15, 2005 | 6.545 | 6.555 | 6.480 | 6.524 | 4,059,131 | -0.02(-0.31%) |
Dec 14, 2005 | 6.480 | 6.563 | 6.453 | 6.544 | 3,585,829 | +0.03(+0.42%) |
Dec 13, 2005 | 6.484 | 6.541 | 6.468 | 6.517 | 4,434,165 | +0.02(+0.31%) |
Dec 12, 2005 | 6.533 | 6.544 | 6.459 | 6.497 | 5,379,296 | -0.04(-0.64%) |
Dec 09, 2005 | 6.579 | 6.613 | 6.525 | 6.539 | 4,486,795 | -0.05(-0.76%) |
Dec 08, 2005 | 6.541 | 6.598 | 6.510 | 6.589 | 7,163,194 | +0.05(+0.73%) |
Dec 07, 2005 | 6.575 | 6.575 | 6.506 | 6.541 | 7,328,813 | -0.07(-1.03%) |
Dec 06, 2005 | 6.636 | 6.688 | 6.601 | 6.609 | 7,176,443 | -0.04(-0.57%) |
Dec 05, 2005 | 6.643 | 6.677 | 6.564 | 6.647 | 7,296,057 | +0.00(+0.06%) |
Dec 02, 2005 | 6.677 | 6.677 | 6.619 | 6.643 | 6,183,835 | -0.04(-0.57%) |
Dec 01, 2005 | 6.628 | 6.683 | 6.514 | 6.681 | 8,754,606 | +0.05(+0.80%) |
Nov 30, 2005 | 6.665 | 6.698 | 6.616 | 6.628 | 6,465,019 | -0.04(-0.63%) |
Nov 29, 2005 | 6.698 | 6.708 | 6.650 | 6.670 | 4,690,690 | +0.00(+0.00%) |
Nov 28, 2005 | 6.704 | 6.736 | 6.626 | 6.670 | 5,239,440 | +0.01(+0.10%) |
Nov 25, 2005 | 6.733 | 6.733 | 6.628 | 6.664 | 2,054,776 | -0.07(-1.11%) |
Nov 23, 2005 | 6.681 | 6.749 | 6.673 | 6.738 | 5,539,762 | +0.06(+0.85%) |
Nov 22, 2005 | 6.651 | 6.702 | 6.603 | 6.681 | 5,994,662 | +0.03(+0.47%) |
Nov 21, 2005 | 6.607 | 6.684 | 6.567 | 6.650 | 8,305,595 | +0.04(+0.64%) |
Nov 18, 2005 | 6.510 | 6.634 | 6.467 | 6.608 | 12,022,816 | +0.15(+2.38%) |
Nov 17, 2005 | 6.388 | 6.482 | 6.388 | 6.454 | 12,127,708 | +0.11(+1.73%) |
Nov 16, 2005 | 6.460 | 6.473 | 6.332 | 6.344 | 10,677,624 | -0.12(-1.81%) |
Nov 15, 2005 | 6.396 | 6.535 | 6.365 | 6.461 | 13,408,492 | -0.15(-2.26%) |
Nov 14, 2005 | 6.589 | 6.672 | 6.575 | 6.611 | 6,901,884 | +0.02(+0.33%) |
Nov 11, 2005 | 6.681 | 6.681 | 6.471 | 6.589 | 14,027,170 | -0.13(-1.96%) |
Nov 10, 2005 | 6.732 | 6.766 | 6.624 | 6.721 | 10,135,130 | -0.01(-0.14%) |
Nov 09, 2005 | 6.878 | 6.905 | 6.711 | 6.730 | 12,297,375 | -0.18(-2.56%) |
Nov 08, 2005 | 6.911 | 6.929 | 6.866 | 6.907 | 8,748,717 | -0.01(-0.08%) |
Nov 07, 2005 | 7.089 | 7.085 | 6.884 | 6.912 | 8,885,997 | -0.18(-2.47%) |
Nov 04, 2005 | 6.982 | 7.097 | 6.854 | 7.088 | 6,209,966 | +0.12(+1.78%) |
Nov 03, 2005 | 6.929 | 7.044 | 6.924 | 6.964 | 6,313,386 | +0.08(+1.12%) |
Nov 02, 2005 | 6.843 | 6.904 | 6.793 | 6.886 | 5,907,804 | +0.04(+0.64%) |
Nov 01, 2005 | 6.911 | 6.922 | 6.833 | 6.843 | 4,705,780 | -0.07(-0.98%) |
Oct 31, 2005 | 6.808 | 6.960 | 6.790 | 6.911 | 8,210,640 | +0.10(+1.52%) |
Oct 28, 2005 | 6.626 | 6.809 | 6.662 | 6.808 | 10,389,815 | +0.18(+2.75%) |
Oct 27, 2005 | 6.806 | 6.828 | 6.604 | 6.626 | 9,522,709 | -0.20(-2.95%) |
Oct 26, 2005 | 6.861 | 6.976 | 6.820 | 6.827 | 7,987,607 | -0.16(-2.29%) |
Oct 25, 2005 | 6.960 | 7.064 | 6.934 | 6.987 | 5,109,890 | -0.01(-0.08%) |
Oct 24, 2005 | 6.975 | 7.045 | 6.933 | 6.992 | 5,960,066 | +0.04(+0.51%) |
Oct 21, 2005 | 6.935 | 7.045 | 6.907 | 6.957 | 7,803,954 | +0.04(+0.59%) |
Oct 20, 2005 | 6.929 | 7.085 | 6.878 | 6.916 | 10,400,120 | -0.01(-0.18%) |
Oct 19, 2005 | 6.740 | 6.949 | 6.729 | 6.929 | 8,483,359 | +0.19(+2.82%) |
Oct 18, 2005 | 6.738 | 6.793 | 6.706 | 6.738 | 7,158,409 | -0.01(-0.20%) |
Oct 17, 2005 | 6.790 | 6.794 | 6.719 | 6.752 | 5,136,021 | -0.04(-0.60%) |
Oct 14, 2005 | 6.759 | 6.825 | 6.711 | 6.793 | 6,173,162 | +0.07(+1.01%) |
Oct 13, 2005 | 6.798 | 6.813 | 6.689 | 6.725 | 8,846,616 | -0.07(-1.08%) |
Oct 12, 2005 | 6.786 | 6.858 | 6.741 | 6.798 | 8,541,142 | +0.06(+0.89%) |
Oct 11, 2005 | 6.676 | 6.771 | 6.676 | 6.738 | 7,679,188 | +0.03(+0.45%) |
Oct 10, 2005 | 6.804 | 6.805 | 6.670 | 6.708 | 6,376,689 | -0.10(-1.40%) |
Oct 07, 2005 | 6.819 | 6.953 | 6.789 | 6.804 | 7,738,075 | -0.01(-0.22%) |
Oct 06, 2005 | 6.630 | 6.927 | 6.605 | 6.819 | 11,657,718 | +0.18(+2.79%) |
Oct 05, 2005 | 6.738 | 6.915 | 6.603 | 6.634 | 14,246,155 | +0.08(+1.16%) |
Oct 04, 2005 | 6.575 | 6.586 | 6.441 | 6.558 | 4,754,729 | +0.12(+1.81%) |