Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.015 | 7.058 | 6.988 | 7.046 | 743,282 | -0.08(-1.10%) |
Dec 29, 2005 | 7.107 | 7.156 | 7.094 | 7.125 | 642,128 | +0.02(+0.28%) |
Dec 28, 2005 | 7.141 | 7.152 | 7.080 | 7.105 | 533,398 | +0.05(+0.70%) |
Dec 27, 2005 | 7.085 | 7.114 | 7.049 | 7.055 | 517,802 | +0.04(+0.64%) |
Dec 23, 2005 | 6.997 | 7.022 | 6.979 | 7.011 | 4,661,558 | -0.02(-0.32%) |
Dec 22, 2005 | 7.020 | 7.033 | 6.988 | 7.033 | 587,318 | +0.00(+0.00%) |
Dec 21, 2005 | 7.029 | 7.053 | 7.008 | 7.033 | 4,249,812 | +0.02(+0.22%) |
Dec 20, 2005 | 7.087 | 7.087 | 7.006 | 7.017 | 1,515,084 | -0.07(-0.98%) |
Dec 19, 2005 | 7.103 | 7.121 | 7.082 | 7.087 | 1,204,046 | -0.06(-0.85%) |
Dec 16, 2005 | 7.118 | 7.165 | 7.112 | 7.147 | 2,164,342 | +0.08(+1.18%) |
Dec 15, 2005 | 7.085 | 7.089 | 7.022 | 7.064 | 5,759,994 | +0.04(+0.64%) |
Dec 14, 2005 | 6.979 | 7.029 | 6.977 | 7.020 | 1,741,010 | -0.04(-0.57%) |
Dec 13, 2005 | 7.008 | 7.080 | 6.972 | 7.060 | 2,699,969 | +0.11(+1.52%) |
Dec 12, 2005 | 6.932 | 6.990 | 6.919 | 6.954 | 2,459,784 | +0.28(+4.13%) |
Dec 09, 2005 | 6.674 | 6.703 | 6.640 | 6.678 | 781,159 | +0.06(+0.95%) |
Dec 08, 2005 | 6.582 | 6.667 | 6.566 | 6.616 | 1,377,835 | +0.02(+0.34%) |
Dec 07, 2005 | 6.613 | 6.618 | 6.571 | 6.593 | 818,591 | -0.04(-0.58%) |
Dec 06, 2005 | 6.602 | 6.667 | 6.589 | 6.631 | 1,626,487 | +0.00(+0.03%) |
Dec 05, 2005 | 6.672 | 6.692 | 6.580 | 6.629 | 1,116,260 | -0.05(-0.71%) |
Dec 02, 2005 | 6.622 | 6.683 | 6.584 | 6.676 | 1,262,421 | +0.00(+0.00%) |
Dec 01, 2005 | 6.634 | 6.681 | 6.595 | 6.676 | 2,545,341 | +0.18(+2.76%) |
Nov 30, 2005 | 6.537 | 6.553 | 6.492 | 6.497 | 1,347,979 | -0.09(-1.30%) |
Nov 29, 2005 | 6.616 | 6.631 | 6.559 | 6.582 | 1,581,926 | -0.01(-0.20%) |
Nov 28, 2005 | 6.582 | 6.604 | 6.546 | 6.595 | 1,454,481 | +0.01(+0.14%) |
Nov 25, 2005 | 6.598 | 6.602 | 6.553 | 6.586 | 929,103 | +0.03(+0.41%) |
Nov 23, 2005 | 6.519 | 6.586 | 6.488 | 6.559 | 8,671,630 | +0.01(+0.17%) |
Nov 22, 2005 | 6.490 | 6.557 | 6.463 | 6.548 | 2,714,674 | -0.03(-0.41%) |
Nov 21, 2005 | 6.577 | 6.595 | 6.542 | 6.575 | 2,312,286 | +0.03(+0.45%) |
Nov 18, 2005 | 6.573 | 6.609 | 6.454 | 6.546 | 2,276,637 | -0.17(-2.51%) |
Nov 17, 2005 | 6.696 | 6.719 | 6.658 | 6.714 | 2,865,737 | +0.12(+1.77%) |
Nov 16, 2005 | 6.631 | 6.640 | 6.584 | 6.598 | 1,175,527 | -0.14(-2.07%) |
Nov 15, 2005 | 6.894 | 6.849 | 6.687 | 6.737 | 1,425,070 | -0.16(-2.34%) |
Nov 14, 2005 | 6.907 | 6.928 | 6.871 | 6.898 | 983,913 | +0.00(+0.03%) |
Nov 11, 2005 | 6.898 | 6.910 | 6.880 | 6.896 | 877,857 | -0.02(-0.36%) |
Nov 10, 2005 | 6.869 | 6.941 | 6.842 | 6.921 | 1,163,495 | -0.02(-0.36%) |
Nov 09, 2005 | 6.907 | 6.957 | 6.871 | 6.945 | 1,531,572 | -0.07(-0.96%) |
Nov 08, 2005 | 6.957 | 7.031 | 6.932 | 7.013 | 798,538 | -0.05(-0.67%) |
Nov 07, 2005 | 7.080 | 7.080 | 7.026 | 7.060 | 724,566 | -0.05(-0.69%) |
Nov 04, 2005 | 7.116 | 7.116 | 7.042 | 7.109 | 1,342,632 | -0.04(-0.56%) |
Nov 03, 2005 | 7.210 | 7.215 | 7.116 | 7.150 | 3,747,160 | +0.06(+0.82%) |
Nov 02, 2005 | 7.022 | 7.112 | 6.999 | 7.091 | 1,182,657 | +0.09(+1.25%) |
Nov 01, 2005 | 7.006 | 7.017 | 6.984 | 7.004 | 1,069,471 | -0.05(-0.67%) |
Oct 31, 2005 | 7.002 | 7.085 | 6.990 | 7.051 | 1,840,827 | +0.10(+1.49%) |
Oct 28, 2005 | 6.921 | 6.952 | 6.840 | 6.948 | 777,594 | +0.10(+1.51%) |
Oct 27, 2005 | 6.937 | 6.937 | 6.842 | 6.845 | 1,182,657 | -0.09(-1.23%) |
Oct 26, 2005 | 6.945 | 6.988 | 6.923 | 6.930 | 2,417,005 | -0.01(-0.10%) |
Oct 25, 2005 | 6.910 | 6.986 | 6.898 | 6.937 | 3,127,758 | -0.04(-0.64%) |
Oct 24, 2005 | 6.840 | 6.986 | 6.840 | 6.981 | 1,789,582 | +0.17(+2.44%) |
Oct 21, 2005 | 6.816 | 6.862 | 6.768 | 6.815 | 4,872,779 | +0.06(+0.93%) |
Oct 20, 2005 | 6.795 | 6.862 | 6.732 | 6.753 | 788,735 | -0.16(-2.31%) |
Oct 19, 2005 | 6.806 | 6.919 | 6.782 | 6.912 | 1,566,329 | -0.03(-0.45%) |
Oct 18, 2005 | 6.992 | 6.984 | 6.907 | 6.943 | 4,416,471 | -0.14(-2.03%) |
Oct 17, 2005 | 7.087 | 7.098 | 7.067 | 7.087 | 3,107,260 | -0.11(-1.47%) |
Oct 14, 2005 | 7.170 | 7.199 | 7.116 | 7.192 | 640,791 | +0.08(+1.10%) |
Oct 13, 2005 | 7.071 | 7.136 | 7.046 | 7.114 | 1,359,565 | -0.02(-0.31%) |
Oct 12, 2005 | 7.208 | 7.264 | 7.109 | 7.136 | 1,447,351 | -0.05(-0.69%) |
Oct 11, 2005 | 7.262 | 7.271 | 7.165 | 7.186 | 697,830 | -0.06(-0.84%) |
Oct 10, 2005 | 7.309 | 7.320 | 7.217 | 7.246 | 920,191 | -0.02(-0.31%) |
Oct 07, 2005 | 7.300 | 7.309 | 7.233 | 7.269 | 738,826 | +0.02(+0.25%) |
Oct 06, 2005 | 7.266 | 7.300 | 7.226 | 7.251 | 979,903 | -0.00(-0.06%) |
Oct 05, 2005 | 7.349 | 7.356 | 7.253 | 7.255 | 684,907 | -0.04(-0.55%) |
Oct 04, 2005 | 7.334 | 7.383 | 7.296 | 7.296 | 518,248 | -0.01(-0.09%) |