Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.383 | 7.474 | 7.145 | 7.166 | 800,372 | -0.22(-2.95%) |
Dec 29, 2005 | 7.575 | 7.575 | 7.358 | 7.383 | 417,937 | -0.14(-1.88%) |
Dec 28, 2005 | 7.459 | 7.555 | 7.075 | 7.525 | 782,486 | +0.07(+0.88%) |
Dec 27, 2005 | 7.965 | 8.000 | 7.403 | 7.459 | 1,454,036 | -0.39(-4.96%) |
Dec 23, 2005 | 7.788 | 7.894 | 7.611 | 7.848 | 1,121,910 | +0.15(+1.90%) |
Dec 22, 2005 | 7.510 | 7.808 | 7.413 | 7.702 | 1,382,327 | +0.21(+2.77%) |
Dec 21, 2005 | 7.505 | 7.560 | 7.350 | 7.494 | 953,015 | -0.02(-0.20%) |
Dec 20, 2005 | 7.262 | 7.535 | 7.105 | 7.510 | 964,404 | +0.23(+3.20%) |
Dec 19, 2005 | 7.328 | 7.358 | 6.877 | 7.277 | 763,016 | -0.04(-0.48%) |
Dec 16, 2005 | 7.282 | 7.580 | 7.231 | 7.312 | 1,216,484 | +0.10(+1.40%) |
Dec 15, 2005 | 7.024 | 7.510 | 7.004 | 7.211 | 1,657,560 | +0.11(+1.57%) |
Dec 14, 2005 | 7.004 | 7.130 | 6.979 | 7.100 | 524,635 | +0.10(+1.37%) |
Dec 13, 2005 | 7.080 | 7.206 | 6.928 | 7.004 | 602,471 | -0.04(-0.57%) |
Dec 12, 2005 | 6.933 | 7.080 | 6.867 | 7.044 | 833,169 | +0.18(+2.58%) |
Dec 09, 2005 | 6.958 | 7.120 | 6.700 | 6.867 | 1,130,005 | -0.06(-0.88%) |
Dec 08, 2005 | 6.822 | 7.019 | 6.761 | 6.928 | 934,036 | +0.17(+2.47%) |
Dec 07, 2005 | 6.574 | 6.802 | 6.448 | 6.761 | 842,682 | +0.14(+2.06%) |
Dec 06, 2005 | 6.473 | 6.802 | 6.458 | 6.625 | 962,998 | +0.17(+2.66%) |
Dec 05, 2005 | 6.316 | 6.453 | 6.271 | 6.453 | 669,448 | +0.18(+2.90%) |
Dec 02, 2005 | 6.119 | 6.311 | 6.119 | 6.271 | 490,279 | +0.16(+2.57%) |
Dec 01, 2005 | 6.018 | 6.169 | 5.882 | 6.113 | 859,068 | +0.16(+2.62%) |
Nov 30, 2005 | 6.043 | 6.063 | 5.745 | 5.957 | 1,212,541 | -0.11(-1.75%) |
Nov 29, 2005 | 6.144 | 6.261 | 6.023 | 6.063 | 495,258 | -0.13(-2.12%) |
Nov 28, 2005 | 6.078 | 6.266 | 6.078 | 6.195 | 758,155 | +0.09(+1.49%) |
Nov 25, 2005 | 6.190 | 6.271 | 5.972 | 6.104 | 613,339 | -0.12(-1.87%) |
Nov 23, 2005 | 6.240 | 6.432 | 6.119 | 6.220 | 907,579 | -0.07(-1.05%) |
Nov 22, 2005 | 6.438 | 6.468 | 6.073 | 6.286 | 2,777,649 | -0.50(-7.31%) |
Nov 21, 2005 | 6.660 | 6.786 | 6.523 | 6.781 | 656,770 | +0.24(+3.63%) |
Nov 18, 2005 | 6.625 | 6.832 | 6.523 | 6.544 | 542,535 | -0.08(-1.15%) |
Nov 17, 2005 | 6.721 | 6.739 | 6.498 | 6.620 | 599,805 | -0.08(-1.21%) |
Nov 16, 2005 | 6.852 | 6.923 | 6.625 | 6.700 | 613,030 | -0.02(-0.23%) |
Nov 15, 2005 | 6.958 | 6.994 | 6.625 | 6.716 | 868,089 | -0.24(-3.42%) |
Nov 14, 2005 | 6.625 | 6.974 | 6.478 | 6.953 | 1,592,214 | +0.38(+5.77%) |
Nov 11, 2005 | 6.640 | 6.746 | 6.523 | 6.574 | 689,040 | -0.02(-0.23%) |
Nov 10, 2005 | 6.422 | 6.625 | 6.276 | 6.589 | 689,978 | +0.16(+2.44%) |
Nov 09, 2005 | 6.817 | 6.817 | 6.321 | 6.432 | 1,323,207 | -0.39(-5.78%) |
Nov 08, 2005 | 6.625 | 6.837 | 6.523 | 6.827 | 860,466 | +0.20(+3.05%) |
Nov 07, 2005 | 7.060 | 7.080 | 6.382 | 6.625 | 2,432,799 | -0.45(-6.36%) |
Nov 04, 2005 | 6.822 | 7.080 | 6.700 | 7.075 | 1,537,861 | +0.33(+4.87%) |
Nov 03, 2005 | 6.448 | 6.832 | 6.432 | 6.746 | 2,386,471 | +0.33(+5.21%) |
Nov 02, 2005 | 6.372 | 6.478 | 6.230 | 6.412 | 1,300,379 | +0.04(+0.56%) |
Nov 01, 2005 | 5.639 | 6.417 | 5.603 | 6.377 | 3,687,649 | +0.76(+13.50%) |
Oct 31, 2005 | 5.396 | 5.689 | 5.360 | 5.618 | 632,297 | +0.22(+4.03%) |
Oct 28, 2005 | 5.487 | 5.487 | 5.183 | 5.401 | 830,123 | -0.12(-2.11%) |
Oct 27, 2005 | 5.639 | 5.755 | 5.462 | 5.517 | 518,509 | -0.15(-2.59%) |
Oct 26, 2005 | 5.856 | 5.856 | 5.659 | 5.664 | 644,168 | -0.19(-3.28%) |
Oct 25, 2005 | 5.735 | 5.907 | 5.568 | 5.856 | 1,037,543 | +0.18(+3.21%) |
Oct 24, 2005 | 5.482 | 5.694 | 5.360 | 5.674 | 2,392,184 | +0.59(+11.64%) |
Oct 21, 2005 | 5.173 | 5.300 | 5.082 | 5.082 | 715,643 | -0.16(-2.99%) |
Oct 20, 2005 | 5.143 | 5.264 | 5.143 | 5.239 | 501,843 | +0.10(+1.87%) |
Oct 19, 2005 | 5.022 | 5.178 | 4.905 | 5.143 | 503,607 | +0.08(+1.50%) |
Oct 18, 2005 | 5.209 | 5.259 | 5.037 | 5.067 | 414,704 | -0.15(-2.81%) |
Oct 17, 2005 | 5.067 | 5.234 | 5.011 | 5.214 | 390,086 | +0.18(+3.62%) |
Oct 14, 2005 | 5.037 | 5.057 | 4.840 | 5.032 | 559,987 | +0.02(+0.30%) |
Oct 13, 2005 | 4.936 | 5.057 | 4.703 | 5.016 | 1,081,698 | +0.05(+0.92%) |
Oct 12, 2005 | 5.209 | 5.360 | 4.885 | 4.971 | 889,936 | -0.28(-5.30%) |
Oct 11, 2005 | 5.259 | 5.401 | 5.209 | 5.249 | 303,259 | -0.04(-0.76%) |
Oct 10, 2005 | 5.219 | 5.335 | 5.219 | 5.290 | 231,767 | +0.04(+0.77%) |
Oct 07, 2005 | 5.209 | 5.411 | 5.133 | 5.249 | 488,647 | +0.05(+0.97%) |
Oct 06, 2005 | 5.436 | 5.436 | 5.123 | 5.199 | 579,166 | -0.26(-4.81%) |
Oct 05, 2005 | 5.563 | 5.578 | 5.360 | 5.462 | 490,073 | -0.08(-1.46%) |
Oct 04, 2005 | 5.426 | 5.639 | 5.396 | 5.542 | 715,701 | +0.18(+3.30%) |