Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.100 | 6.113 | 5.986 | 6.026 | 9,080,614 | -0.11(-1.72%) |
Dec 29, 2005 | 5.999 | 6.232 | 5.955 | 6.131 | 12,097,109 | +0.17(+2.79%) |
Dec 28, 2005 | 5.903 | 5.991 | 5.824 | 5.964 | 9,634,572 | +0.14(+2.33%) |
Dec 27, 2005 | 5.955 | 5.986 | 5.811 | 5.828 | 5,568,633 | -0.10(-1.63%) |
Dec 23, 2005 | 5.964 | 6.008 | 5.898 | 5.925 | 5,436,806 | -0.06(-0.95%) |
Dec 22, 2005 | 5.955 | 6.052 | 5.920 | 5.982 | 9,492,311 | +0.02(+0.37%) |
Dec 21, 2005 | 5.754 | 6.083 | 5.741 | 5.960 | 14,324,408 | +0.25(+4.30%) |
Dec 20, 2005 | 5.815 | 5.877 | 5.701 | 5.714 | 11,956,777 | -0.09(-1.51%) |
Dec 19, 2005 | 5.877 | 5.929 | 5.789 | 5.802 | 10,849,853 | -0.10(-1.71%) |
Dec 16, 2005 | 5.811 | 5.964 | 5.719 | 5.903 | 37,890,832 | +0.14(+2.36%) |
Dec 15, 2005 | 5.833 | 6.096 | 5.701 | 5.767 | 66,125,564 | -0.50(-8.04%) |
Dec 14, 2005 | 6.091 | 6.425 | 5.995 | 6.271 | 35,196,076 | +0.32(+5.30%) |
Dec 13, 2005 | 6.039 | 6.065 | 5.929 | 5.955 | 8,864,714 | -0.06(-1.02%) |
Dec 12, 2005 | 6.249 | 6.276 | 5.973 | 6.017 | 11,742,063 | -0.07(-1.15%) |
Dec 09, 2005 | 5.995 | 6.118 | 5.969 | 6.087 | 11,171,685 | +0.20(+3.43%) |
Dec 08, 2005 | 5.986 | 6.048 | 5.872 | 5.885 | 7,396,308 | -0.02(-0.37%) |
Dec 07, 2005 | 6.061 | 6.100 | 5.833 | 5.907 | 18,602,778 | -0.05(-0.81%) |
Dec 06, 2005 | 5.798 | 6.004 | 5.798 | 5.955 | 17,158,146 | +0.17(+2.96%) |
Dec 05, 2005 | 5.940 | 5.942 | 5.675 | 5.784 | 22,886,486 | -0.08(-1.35%) |
Dec 02, 2005 | 5.835 | 5.929 | 5.811 | 5.863 | 15,287,594 | +0.07(+1.13%) |
Dec 01, 2005 | 5.881 | 5.898 | 5.762 | 5.798 | 23,860,488 | -0.04(-0.68%) |
Nov 30, 2005 | 6.012 | 6.048 | 5.828 | 5.837 | 39,097,884 | -0.22(-3.62%) |
Nov 29, 2005 | 6.227 | 6.240 | 5.991 | 6.056 | 18,104,600 | -0.17(-2.75%) |
Nov 28, 2005 | 6.469 | 6.543 | 6.210 | 6.227 | 11,914,152 | -0.22(-3.47%) |
Nov 25, 2005 | 6.460 | 6.460 | 6.315 | 6.451 | 2,240,115 | -0.01(-0.14%) |
Nov 23, 2005 | 6.512 | 6.556 | 6.398 | 6.460 | 7,913,700 | +0.03(+0.41%) |
Nov 22, 2005 | 6.315 | 6.464 | 6.188 | 6.433 | 17,817,982 | -0.08(-1.28%) |
Nov 21, 2005 | 6.657 | 6.719 | 6.473 | 6.517 | 20,466,296 | -0.14(-2.11%) |
Nov 18, 2005 | 6.688 | 6.806 | 6.547 | 6.657 | 36,212,760 | -0.47(-6.58%) |
Nov 17, 2005 | 7.328 | 7.407 | 7.118 | 7.126 | 17,433,754 | -0.27(-3.68%) |
Nov 16, 2005 | 7.455 | 7.490 | 7.236 | 7.398 | 4,981,688 | +0.05(+0.66%) |
Nov 15, 2005 | 7.556 | 7.907 | 7.346 | 7.350 | 7,315,391 | -0.14(-1.93%) |
Nov 14, 2005 | 7.341 | 7.556 | 7.319 | 7.495 | 6,200,325 | +0.18(+2.40%) |
Nov 11, 2005 | 7.425 | 7.604 | 7.289 | 7.319 | 9,886,341 | -0.10(-1.30%) |
Nov 10, 2005 | 7.433 | 7.455 | 7.302 | 7.416 | 4,039,615 | +0.02(+0.30%) |
Nov 09, 2005 | 7.543 | 7.578 | 7.376 | 7.394 | 7,491,787 | -0.16(-2.09%) |
Nov 08, 2005 | 7.644 | 7.644 | 7.477 | 7.552 | 3,935,202 | -0.08(-1.09%) |
Nov 07, 2005 | 7.622 | 7.687 | 7.547 | 7.635 | 5,594,459 | -0.00(-0.06%) |
Nov 04, 2005 | 7.885 | 7.894 | 7.504 | 7.639 | 11,056,237 | +0.02(+0.23%) |
Nov 03, 2005 | 7.438 | 7.894 | 7.433 | 7.622 | 16,182,319 | +0.25(+3.39%) |
Nov 02, 2005 | 7.122 | 7.565 | 7.096 | 7.372 | 18,864,566 | +0.27(+3.83%) |
Nov 01, 2005 | 6.872 | 7.118 | 6.841 | 7.100 | 9,644,802 | +0.18(+2.66%) |
Oct 31, 2005 | 6.797 | 6.925 | 6.762 | 6.916 | 5,503,502 | +0.10(+1.48%) |
Oct 28, 2005 | 6.740 | 6.955 | 6.666 | 6.815 | 7,057,826 | +0.13(+1.97%) |
Oct 27, 2005 | 6.789 | 6.881 | 6.675 | 6.683 | 3,687,301 | -0.13(-1.87%) |
Oct 26, 2005 | 7.065 | 7.153 | 6.806 | 6.811 | 3,860,587 | -0.27(-3.84%) |
Oct 25, 2005 | 7.214 | 7.236 | 7.008 | 7.083 | 3,578,676 | +1.73(+32.37%) |
Oct 24, 2005 | 5.215 | 5.422 | 5.215 | 5.351 | 5,482,774 | +0.12(+2.31%) |
Oct 21, 2005 | 5.109 | 5.341 | 5.087 | 5.230 | 6,205,408 | +0.13(+2.56%) |
Oct 20, 2005 | 5.215 | 5.291 | 5.052 | 5.099 | 5,348,363 | -0.14(-2.59%) |
Oct 19, 2005 | 5.106 | 5.254 | 5.082 | 5.235 | 6,374,190 | +0.12(+2.36%) |
Oct 18, 2005 | 5.057 | 5.136 | 5.055 | 5.114 | 5,021,002 | +0.06(+1.22%) |
Oct 17, 2005 | 5.069 | 5.111 | 5.025 | 5.052 | 6,496,077 | -0.02(-0.34%) |
Oct 14, 2005 | 4.944 | 5.163 | 4.944 | 5.069 | 14,128,736 | +0.22(+4.53%) |
Oct 13, 2005 | 4.724 | 4.877 | 4.692 | 4.850 | 7,821,634 | +0.15(+3.09%) |
Oct 12, 2005 | 4.761 | 4.921 | 4.677 | 4.704 | 13,250,454 | -0.04(-0.83%) |
Oct 11, 2005 | 4.783 | 4.823 | 4.670 | 4.744 | 7,216,908 | -0.01(-0.21%) |
Oct 10, 2005 | 4.820 | 4.865 | 4.712 | 4.754 | 6,652,604 | -0.07(-1.38%) |
Oct 07, 2005 | 4.909 | 4.934 | 4.781 | 4.820 | 5,220,981 | -0.07(-1.36%) |
Oct 06, 2005 | 4.850 | 4.981 | 4.850 | 4.887 | 11,509,369 | +0.01(+0.25%) |
Oct 05, 2005 | 4.958 | 5.057 | 4.813 | 4.874 | 10,814,138 | -0.12(-2.32%) |
Oct 04, 2005 | 5.084 | 5.121 | 4.971 | 4.990 | 5,187,142 | -0.11(-2.18%) |