Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.238 | 7.269 | 7.106 | 7.176 | 1,167,078 | -0.12(-1.71%) |
Dec 29, 2005 | 7.238 | 7.331 | 7.059 | 7.300 | 1,934,037 | +0.07(+0.97%) |
Dec 28, 2005 | 7.004 | 7.269 | 7.004 | 7.230 | 2,161,337 | +0.26(+3.79%) |
Dec 27, 2005 | 7.004 | 7.036 | 6.864 | 6.966 | 1,203,698 | +0.06(+0.91%) |
Dec 23, 2005 | 6.911 | 7.028 | 6.857 | 6.903 | 1,880,842 | +0.03(+0.45%) |
Dec 22, 2005 | 6.724 | 6.934 | 6.693 | 6.872 | 3,216,500 | +0.27(+4.13%) |
Dec 21, 2005 | 6.327 | 6.615 | 6.327 | 6.600 | 2,432,194 | +0.22(+3.41%) |
Dec 20, 2005 | 6.522 | 6.584 | 6.265 | 6.382 | 1,954,981 | -0.08(-1.20%) |
Dec 19, 2005 | 6.475 | 6.561 | 6.421 | 6.460 | 1,907,696 | +0.02(+0.24%) |
Dec 16, 2005 | 6.421 | 6.491 | 6.358 | 6.444 | 2,031,690 | +0.11(+1.72%) |
Dec 15, 2005 | 6.265 | 6.428 | 6.265 | 6.335 | 1,843,708 | +0.06(+0.99%) |
Dec 14, 2005 | 6.257 | 6.374 | 6.249 | 6.273 | 2,816,766 | -0.12(-1.83%) |
Dec 13, 2005 | 6.226 | 6.413 | 6.203 | 6.390 | 3,035,842 | +0.02(+0.37%) |
Dec 12, 2005 | 6.561 | 6.615 | 6.312 | 6.366 | 3,627,412 | +0.02(+0.25%) |
Dec 09, 2005 | 6.421 | 6.421 | 6.249 | 6.351 | 3,645,015 | +0.07(+1.12%) |
Dec 08, 2005 | 6.288 | 6.382 | 6.265 | 6.281 | 2,574,690 | +0.00(+0.00%) |
Dec 07, 2005 | 6.288 | 6.460 | 6.234 | 6.281 | 3,736,243 | +0.07(+1.13%) |
Dec 06, 2005 | 5.993 | 6.226 | 5.923 | 6.211 | 3,362,465 | +0.19(+3.23%) |
Dec 05, 2005 | 6.109 | 6.117 | 5.977 | 6.016 | 1,806,446 | +0.00(+0.00%) |
Dec 02, 2005 | 6.070 | 6.102 | 5.962 | 6.016 | 2,423,072 | -0.05(-0.90%) |
Dec 01, 2005 | 5.946 | 6.164 | 5.930 | 6.070 | 2,573,148 | +0.20(+3.45%) |
Nov 30, 2005 | 6.000 | 6.016 | 5.814 | 5.868 | 2,329,274 | -0.26(-4.19%) |
Nov 29, 2005 | 5.993 | 6.133 | 5.993 | 6.125 | 2,157,096 | +0.01(+0.13%) |
Nov 28, 2005 | 6.249 | 6.304 | 6.086 | 6.117 | 2,125,359 | -0.14(-2.24%) |
Nov 25, 2005 | 6.078 | 6.304 | 6.077 | 6.257 | 1,765,329 | +0.23(+3.88%) |
Nov 23, 2005 | 5.985 | 6.070 | 5.954 | 6.024 | 1,890,993 | -0.05(-0.90%) |
Nov 22, 2005 | 6.055 | 6.109 | 5.969 | 6.078 | 4,207,289 | +0.05(+0.90%) |
Nov 21, 2005 | 5.884 | 6.109 | 5.884 | 6.024 | 2,098,762 | +0.20(+3.48%) |
Nov 18, 2005 | 5.923 | 5.923 | 5.759 | 5.821 | 2,446,714 | -0.10(-1.71%) |
Nov 17, 2005 | 5.790 | 6.016 | 5.790 | 5.923 | 4,942,126 | +0.26(+4.68%) |
Nov 16, 2005 | 5.362 | 5.658 | 5.316 | 5.658 | 3,305,030 | +0.41(+7.86%) |
Nov 15, 2005 | 5.331 | 5.409 | 5.230 | 5.246 | 1,227,083 | -0.08(-1.46%) |
Nov 14, 2005 | 5.347 | 5.401 | 5.261 | 5.323 | 1,019,442 | -0.04(-0.73%) |
Nov 11, 2005 | 5.261 | 5.378 | 5.222 | 5.362 | 1,427,528 | +0.12(+2.38%) |
Nov 10, 2005 | 5.386 | 5.432 | 5.238 | 5.238 | 1,404,143 | -0.09(-1.75%) |
Nov 09, 2005 | 5.284 | 5.370 | 5.214 | 5.331 | 1,698,900 | +0.10(+1.93%) |
Nov 08, 2005 | 5.277 | 5.354 | 5.191 | 5.230 | 964,320 | -0.09(-1.61%) |
Nov 07, 2005 | 5.339 | 5.362 | 5.277 | 5.316 | 1,215,904 | -0.03(-0.58%) |
Nov 04, 2005 | 5.425 | 5.502 | 5.253 | 5.347 | 1,443,589 | -0.02(-0.29%) |
Nov 03, 2005 | 5.596 | 5.674 | 5.339 | 5.362 | 1,924,015 | -0.25(-4.44%) |
Nov 02, 2005 | 5.456 | 5.674 | 5.409 | 5.611 | 1,861,568 | +0.19(+3.44%) |
Nov 01, 2005 | 5.370 | 5.463 | 5.308 | 5.425 | 1,540,214 | -0.01(-0.14%) |
Oct 31, 2005 | 5.533 | 5.533 | 5.323 | 5.432 | 2,492,071 | +0.09(+1.75%) |
Oct 28, 2005 | 5.253 | 5.386 | 5.207 | 5.339 | 1,072,637 | +0.01(+0.15%) |
Oct 27, 2005 | 5.440 | 5.463 | 5.284 | 5.331 | 963,934 | +0.05(+0.88%) |
Oct 26, 2005 | 5.533 | 5.619 | 5.253 | 5.284 | 2,096,063 | -0.28(-5.04%) |
Oct 25, 2005 | 5.448 | 5.627 | 5.417 | 5.565 | 1,978,880 | +0.32(+6.08%) |
Oct 24, 2005 | 5.300 | 5.393 | 5.246 | 5.246 | 1,755,435 | -0.07(-1.32%) |
Oct 21, 2005 | 5.074 | 5.339 | 5.074 | 5.316 | 1,906,283 | +0.24(+4.75%) |
Oct 20, 2005 | 5.378 | 5.425 | 5.051 | 5.074 | 2,697,656 | -0.33(-6.19%) |
Oct 19, 2005 | 5.432 | 5.432 | 5.261 | 5.409 | 2,055,332 | -0.09(-1.56%) |
Oct 18, 2005 | 5.588 | 5.658 | 5.479 | 5.495 | 1,722,413 | -0.16(-2.89%) |
Oct 17, 2005 | 5.666 | 5.744 | 5.627 | 5.658 | 1,319,724 | +0.06(+1.11%) |
Oct 14, 2005 | 5.533 | 5.658 | 5.463 | 5.596 | 2,120,348 | -0.05(-0.83%) |
Oct 13, 2005 | 5.611 | 5.658 | 5.471 | 5.642 | 1,489,075 | -0.05(-0.82%) |
Oct 12, 2005 | 5.798 | 5.884 | 5.627 | 5.689 | 1,672,045 | -0.13(-2.27%) |
Oct 11, 2005 | 5.954 | 6.070 | 5.783 | 5.821 | 1,318,825 | -0.03(-0.53%) |
Oct 10, 2005 | 5.915 | 5.954 | 5.775 | 5.853 | 1,033,191 | -0.06(-1.05%) |
Oct 07, 2005 | 5.658 | 5.938 | 5.658 | 5.915 | 2,068,952 | +0.19(+3.40%) |
Oct 06, 2005 | 5.557 | 5.767 | 5.557 | 5.720 | 2,110,840 | +0.19(+3.52%) |
Oct 05, 2005 | 5.596 | 5.642 | 5.510 | 5.526 | 1,440,634 | -0.15(-2.61%) |
Oct 04, 2005 | 5.814 | 5.868 | 5.580 | 5.674 | 1,557,560 | -0.14(-2.41%) |