Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.037 | 7.037 | 6.916 | 6.977 | 10,465,322 | +0.03(+0.44%) |
Dec 29, 2005 | 7.018 | 7.093 | 6.930 | 6.946 | 6,051,971 | -0.07(-0.98%) |
Dec 28, 2005 | 6.909 | 7.073 | 6.888 | 7.014 | 9,546,384 | +0.15(+2.23%) |
Dec 27, 2005 | 7.076 | 7.094 | 6.814 | 6.861 | 9,796,328 | -0.25(-3.54%) |
Dec 23, 2005 | 7.090 | 7.171 | 6.978 | 7.113 | 4,862,551 | -0.04(-0.58%) |
Dec 22, 2005 | 7.112 | 7.209 | 7.088 | 7.154 | 8,691,680 | +0.07(+0.94%) |
Dec 21, 2005 | 7.058 | 7.157 | 7.034 | 7.088 | 7,832,168 | +0.06(+0.83%) |
Dec 20, 2005 | 7.054 | 7.094 | 7.014 | 7.029 | 10,250,772 | +0.00(+0.00%) |
Dec 19, 2005 | 7.090 | 7.153 | 7.001 | 7.029 | 9,710,246 | -0.04(-0.58%) |
Dec 16, 2005 | 7.195 | 7.203 | 7.037 | 7.070 | 15,792,805 | -0.12(-1.73%) |
Dec 15, 2005 | 7.351 | 7.345 | 7.133 | 7.195 | 11,004,975 | -0.16(-2.12%) |
Dec 14, 2005 | 7.077 | 7.354 | 7.077 | 7.351 | 16,514,672 | +0.26(+3.73%) |
Dec 13, 2005 | 7.094 | 7.202 | 7.068 | 7.086 | 12,882,178 | +0.01(+0.10%) |
Dec 12, 2005 | 7.094 | 7.185 | 7.026 | 7.080 | 17,042,964 | +0.02(+0.26%) |
Dec 09, 2005 | 7.124 | 7.161 | 7.026 | 7.061 | 11,452,864 | -0.08(-1.14%) |
Dec 08, 2005 | 7.092 | 7.163 | 7.011 | 7.142 | 13,666,094 | +0.11(+1.51%) |
Dec 07, 2005 | 7.089 | 7.110 | 6.951 | 7.036 | 14,547,016 | -0.00(-0.06%) |
Dec 06, 2005 | 7.014 | 7.161 | 6.983 | 7.041 | 17,080,106 | -0.02(-0.29%) |
Dec 05, 2005 | 6.991 | 7.112 | 6.978 | 7.061 | 12,554,017 | +0.11(+1.51%) |
Dec 02, 2005 | 6.971 | 7.097 | 6.853 | 6.956 | 9,129,956 | -0.04(-0.56%) |
Dec 01, 2005 | 6.825 | 7.014 | 6.823 | 6.995 | 9,478,217 | +0.21(+3.10%) |
Nov 30, 2005 | 6.782 | 6.864 | 6.718 | 6.784 | 11,417,470 | +0.08(+1.16%) |
Nov 29, 2005 | 6.711 | 6.783 | 6.669 | 6.706 | 10,211,882 | +0.08(+1.28%) |
Nov 28, 2005 | 6.854 | 6.878 | 6.614 | 6.622 | 14,326,786 | -0.36(-5.13%) |
Nov 25, 2005 | 6.980 | 7.026 | 6.940 | 6.980 | 2,801,385 | +0.03(+0.46%) |
Nov 23, 2005 | 6.917 | 7.015 | 6.861 | 6.948 | 8,602,539 | -0.05(-0.70%) |
Nov 22, 2005 | 6.900 | 7.035 | 6.879 | 6.997 | 12,814,885 | +0.16(+2.33%) |
Nov 21, 2005 | 6.790 | 6.843 | 6.663 | 6.838 | 9,425,782 | +0.08(+1.25%) |
Nov 18, 2005 | 6.806 | 6.807 | 6.631 | 6.753 | 11,467,721 | +0.04(+0.61%) |
Nov 17, 2005 | 6.763 | 6.803 | 6.614 | 6.712 | 12,364,374 | +0.03(+0.48%) |
Nov 16, 2005 | 6.549 | 6.714 | 6.510 | 6.680 | 11,564,727 | +0.14(+2.21%) |
Nov 15, 2005 | 6.660 | 6.692 | 6.518 | 6.536 | 17,200,270 | -0.14(-2.04%) |
Nov 14, 2005 | 6.620 | 6.681 | 6.582 | 6.672 | 13,324,387 | +0.12(+1.85%) |
Nov 11, 2005 | 6.458 | 6.598 | 6.457 | 6.551 | 10,295,343 | +0.11(+1.63%) |
Nov 10, 2005 | 6.682 | 6.682 | 6.419 | 6.446 | 20,838,882 | -0.33(-4.85%) |
Nov 09, 2005 | 6.808 | 6.956 | 6.647 | 6.774 | 12,387,096 | -0.05(-0.75%) |
Nov 08, 2005 | 6.731 | 6.888 | 6.720 | 6.825 | 8,762,905 | +0.08(+1.14%) |
Nov 07, 2005 | 6.972 | 6.969 | 6.716 | 6.749 | 14,993,158 | -0.22(-3.20%) |
Nov 04, 2005 | 7.186 | 7.220 | 6.906 | 6.972 | 10,852,037 | -0.25(-3.48%) |
Nov 03, 2005 | 7.075 | 7.264 | 7.058 | 7.224 | 13,973,718 | +0.18(+2.58%) |
Nov 02, 2005 | 6.847 | 7.042 | 6.814 | 7.042 | 12,633,108 | +0.21(+3.13%) |
Nov 01, 2005 | 6.774 | 6.926 | 6.769 | 6.828 | 13,569,525 | -0.06(-0.81%) |
Oct 31, 2005 | 6.866 | 7.020 | 6.781 | 6.884 | 12,520,371 | +0.03(+0.37%) |
Oct 28, 2005 | 6.642 | 6.894 | 6.535 | 6.859 | 15,344,478 | +0.30(+4.64%) |
Oct 27, 2005 | 6.934 | 6.965 | 6.551 | 6.554 | 16,747,574 | -0.43(-6.22%) |
Oct 26, 2005 | 6.997 | 7.236 | 6.914 | 6.989 | 14,807,011 | +0.04(+0.51%) |
Oct 25, 2005 | 6.846 | 7.003 | 6.736 | 6.954 | 12,713,509 | +0.13(+1.96%) |
Oct 24, 2005 | 6.538 | 6.825 | 6.523 | 6.820 | 12,265,183 | +0.26(+3.98%) |
Oct 21, 2005 | 6.640 | 6.690 | 6.391 | 6.559 | 17,861,400 | +0.12(+1.85%) |
Oct 20, 2005 | 6.791 | 6.825 | 6.340 | 6.440 | 19,681,798 | -0.43(-6.23%) |
Oct 19, 2005 | 6.935 | 6.935 | 6.533 | 6.868 | 19,732,922 | +0.13(+1.95%) |
Oct 18, 2005 | 6.969 | 7.060 | 6.735 | 6.736 | 16,096,496 | -0.29(-4.18%) |
Oct 17, 2005 | 6.911 | 7.049 | 6.819 | 7.030 | 14,239,830 | +0.19(+2.83%) |
Oct 14, 2005 | 6.740 | 6.880 | 6.642 | 6.837 | 20,963,418 | -0.02(-0.25%) |
Oct 13, 2005 | 7.094 | 7.094 | 6.706 | 6.854 | 17,745,166 | -0.26(-3.68%) |
Oct 12, 2005 | 7.277 | 7.342 | 7.044 | 7.116 | 10,818,390 | -0.16(-2.19%) |
Oct 11, 2005 | 7.220 | 7.402 | 7.180 | 7.275 | 12,800,903 | +0.18(+2.47%) |
Oct 10, 2005 | 7.134 | 7.134 | 6.966 | 7.100 | 12,546,589 | -0.03(-0.48%) |
Oct 07, 2005 | 7.077 | 7.199 | 7.012 | 7.134 | 17,265,378 | +0.27(+4.00%) |
Oct 06, 2005 | 6.951 | 7.083 | 6.711 | 6.860 | 28,211,362 | -0.13(-1.83%) |
Oct 05, 2005 | 7.440 | 7.472 | 6.979 | 6.988 | 24,513,762 | -0.43(-5.84%) |
Oct 04, 2005 | 7.783 | 7.804 | 7.422 | 7.422 | 19,274,108 | -0.50(-6.29%) |