Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.092 | 7.162 | 7.014 | 7.062 | 217,290 | -0.07(-0.92%) |
Dec 29, 2005 | 7.096 | 7.244 | 7.083 | 7.127 | 288,495 | +0.00(+0.00%) |
Dec 28, 2005 | 7.009 | 7.162 | 7.009 | 7.127 | 112,549 | +0.03(+0.43%) |
Dec 27, 2005 | 7.001 | 7.096 | 7.001 | 7.096 | 170,892 | +0.12(+1.68%) |
Dec 23, 2005 | 6.966 | 7.001 | 6.961 | 6.979 | 72,812 | +0.02(+0.25%) |
Dec 22, 2005 | 6.922 | 6.996 | 6.922 | 6.961 | 84,986 | +0.03(+0.38%) |
Dec 21, 2005 | 6.900 | 6.966 | 6.866 | 6.935 | 242,097 | +0.03(+0.50%) |
Dec 20, 2005 | 6.900 | 6.940 | 6.870 | 6.900 | 225,559 | -0.03(-0.44%) |
Dec 19, 2005 | 6.866 | 6.931 | 6.857 | 6.931 | 216,601 | +0.07(+0.95%) |
Dec 16, 2005 | 6.887 | 6.905 | 6.859 | 6.866 | 148,152 | -0.02(-0.25%) |
Dec 15, 2005 | 6.874 | 6.892 | 6.848 | 6.883 | 138,505 | +0.00(+0.06%) |
Dec 14, 2005 | 6.818 | 6.879 | 6.818 | 6.879 | 87,972 | +0.07(+0.96%) |
Dec 13, 2005 | 6.879 | 6.892 | 6.800 | 6.813 | 172,040 | -0.06(-0.89%) |
Dec 12, 2005 | 6.914 | 6.914 | 6.835 | 6.874 | 128,398 | +0.00(+0.00%) |
Dec 09, 2005 | 6.870 | 6.914 | 6.840 | 6.874 | 107,726 | +0.05(+0.70%) |
Dec 08, 2005 | 6.792 | 6.900 | 6.792 | 6.826 | 108,415 | +0.00(+0.00%) |
Dec 07, 2005 | 6.848 | 6.879 | 6.779 | 6.826 | 93,715 | -0.04(-0.63%) |
Dec 06, 2005 | 6.822 | 6.896 | 6.822 | 6.870 | 134,600 | -0.01(-0.19%) |
Dec 05, 2005 | 6.779 | 6.883 | 6.779 | 6.883 | 108,415 | +0.03(+0.44%) |
Dec 02, 2005 | 6.844 | 6.957 | 6.805 | 6.853 | 135,749 | +0.05(+0.77%) |
Dec 01, 2005 | 6.787 | 6.835 | 6.757 | 6.800 | 135,059 | +0.04(+0.64%) |
Nov 30, 2005 | 6.744 | 6.770 | 6.718 | 6.757 | 131,614 | +0.03(+0.45%) |
Nov 29, 2005 | 6.709 | 6.770 | 6.705 | 6.726 | 121,048 | -0.00(-0.06%) |
Nov 28, 2005 | 6.700 | 6.748 | 6.683 | 6.731 | 112,320 | +0.04(+0.59%) |
Nov 25, 2005 | 6.687 | 6.692 | 6.644 | 6.692 | 40,655 | +0.03(+0.39%) |
Nov 23, 2005 | 6.692 | 6.731 | 6.665 | 6.665 | 172,040 | -0.03(-0.39%) |
Nov 22, 2005 | 6.731 | 6.779 | 6.683 | 6.692 | 132,533 | -0.04(-0.58%) |
Nov 21, 2005 | 6.718 | 6.766 | 6.713 | 6.731 | 239,111 | +0.01(+0.19%) |
Nov 18, 2005 | 6.739 | 6.792 | 6.709 | 6.718 | 102,902 | +0.00(+0.06%) |
Nov 17, 2005 | 6.744 | 6.792 | 6.687 | 6.713 | 112,779 | +0.01(+0.13%) |
Nov 16, 2005 | 6.652 | 6.731 | 6.652 | 6.705 | 133,911 | -0.02(-0.32%) |
Nov 15, 2005 | 6.692 | 6.735 | 6.678 | 6.726 | 139,424 | +0.03(+0.52%) |
Nov 14, 2005 | 6.722 | 6.752 | 6.665 | 6.692 | 173,418 | -0.07(-0.97%) |
Nov 11, 2005 | 6.731 | 6.770 | 6.726 | 6.757 | 74,880 | +0.01(+0.13%) |
Nov 10, 2005 | 6.766 | 6.813 | 6.731 | 6.748 | 130,695 | -0.08(-1.21%) |
Nov 09, 2005 | 6.866 | 6.900 | 6.818 | 6.831 | 122,426 | -0.03(-0.51%) |
Nov 08, 2005 | 6.900 | 6.900 | 6.853 | 6.866 | 151,827 | -0.02(-0.32%) |
Nov 07, 2005 | 6.831 | 6.887 | 6.792 | 6.887 | 166,987 | +0.07(+1.02%) |
Nov 04, 2005 | 6.779 | 6.861 | 6.770 | 6.818 | 123,345 | +0.03(+0.38%) |
Nov 03, 2005 | 6.779 | 6.844 | 6.779 | 6.792 | 214,304 | -0.05(-0.70%) |
Nov 02, 2005 | 6.866 | 6.879 | 6.822 | 6.840 | 112,549 | -0.02(-0.32%) |
Nov 01, 2005 | 6.866 | 6.874 | 6.792 | 6.861 | 189,727 | +0.03(+0.45%) |
Oct 31, 2005 | 6.766 | 6.844 | 6.757 | 6.831 | 94,174 | +0.04(+0.64%) |
Oct 28, 2005 | 6.787 | 6.831 | 6.757 | 6.787 | 121,048 | +0.00(+0.06%) |
Oct 27, 2005 | 6.835 | 6.853 | 6.770 | 6.783 | 89,121 | +0.01(+0.19%) |
Oct 26, 2005 | 6.774 | 6.826 | 6.770 | 6.770 | 88,891 | -0.04(-0.58%) |
Oct 25, 2005 | 6.844 | 6.853 | 6.792 | 6.809 | 83,838 | -0.01(-0.13%) |
Oct 24, 2005 | 6.835 | 6.848 | 6.796 | 6.818 | 40,196 | +0.02(+0.26%) |
Oct 21, 2005 | 6.800 | 6.805 | 6.726 | 6.800 | 136,208 | +0.04(+0.58%) |
Oct 20, 2005 | 6.709 | 6.813 | 6.709 | 6.761 | 91,647 | +0.01(+0.19%) |
Oct 19, 2005 | 6.748 | 6.822 | 6.731 | 6.748 | 165,379 | +0.00(+0.06%) |
Oct 18, 2005 | 6.848 | 6.848 | 6.735 | 6.744 | 231,301 | -0.08(-1.15%) |
Oct 17, 2005 | 6.766 | 6.835 | 6.752 | 6.822 | 146,774 | +0.06(+0.84%) |
Oct 14, 2005 | 6.809 | 6.835 | 6.744 | 6.766 | 170,662 | +0.00(+0.00%) |
Oct 13, 2005 | 6.792 | 6.883 | 6.766 | 6.766 | 223,951 | -0.13(-1.89%) |
Oct 12, 2005 | 6.826 | 6.922 | 6.826 | 6.896 | 311,235 | -0.06(-0.81%) |
Oct 11, 2005 | 6.914 | 6.953 | 6.914 | 6.953 | 164,920 | +0.03(+0.50%) |
Oct 10, 2005 | 6.918 | 6.927 | 6.887 | 6.918 | 121,508 | +0.02(+0.25%) |
Oct 07, 2005 | 6.883 | 6.940 | 6.866 | 6.900 | 178,701 | -0.03(-0.38%) |
Oct 06, 2005 | 6.922 | 6.940 | 6.892 | 6.927 | 126,331 | +0.01(+0.13%) |
Oct 05, 2005 | 6.870 | 6.957 | 6.870 | 6.918 | 182,836 | +0.02(+0.25%) |
Oct 04, 2005 | 6.914 | 6.922 | 6.844 | 6.900 | 124,034 | -0.01(-0.19%) |