Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.028 | 7.071 | 7.001 | 7.060 | 741,903 | -0.08(-1.10%) |
Dec 29, 2005 | 7.120 | 7.170 | 7.107 | 7.138 | 640,937 | +0.02(+0.28%) |
Dec 28, 2005 | 7.154 | 7.165 | 7.093 | 7.118 | 532,409 | +0.05(+0.70%) |
Dec 27, 2005 | 7.098 | 7.127 | 7.062 | 7.069 | 516,841 | +0.04(+0.64%) |
Dec 23, 2005 | 7.010 | 7.035 | 6.992 | 7.024 | 4,652,909 | -0.02(-0.32%) |
Dec 22, 2005 | 7.033 | 7.046 | 7.001 | 7.046 | 586,228 | +0.00(+0.00%) |
Dec 21, 2005 | 7.042 | 7.066 | 7.021 | 7.046 | 4,241,927 | +0.02(+0.22%) |
Dec 20, 2005 | 7.100 | 7.100 | 7.019 | 7.030 | 1,512,273 | -0.07(-0.98%) |
Dec 19, 2005 | 7.116 | 7.134 | 7.096 | 7.100 | 1,201,812 | -0.06(-0.85%) |
Dec 16, 2005 | 7.132 | 7.179 | 7.125 | 7.161 | 2,160,327 | +0.08(+1.18%) |
Dec 15, 2005 | 7.098 | 7.102 | 7.035 | 7.078 | 5,749,308 | +0.04(+0.64%) |
Dec 14, 2005 | 6.992 | 7.042 | 6.990 | 7.033 | 1,737,780 | -0.04(-0.57%) |
Dec 13, 2005 | 7.021 | 7.093 | 6.985 | 7.073 | 2,694,960 | +0.11(+1.52%) |
Dec 12, 2005 | 6.945 | 7.003 | 6.931 | 6.967 | 2,455,220 | +0.28(+4.13%) |
Dec 09, 2005 | 6.686 | 6.716 | 6.653 | 6.691 | 779,710 | +0.06(+0.95%) |
Dec 08, 2005 | 6.594 | 6.680 | 6.578 | 6.628 | 1,375,279 | +0.02(+0.34%) |
Dec 07, 2005 | 6.626 | 6.630 | 6.583 | 6.605 | 817,072 | -0.04(-0.58%) |
Dec 06, 2005 | 6.614 | 6.680 | 6.601 | 6.644 | 1,623,470 | +0.00(+0.03%) |
Dec 05, 2005 | 6.684 | 6.704 | 6.592 | 6.641 | 1,114,189 | -0.05(-0.71%) |
Dec 02, 2005 | 6.635 | 6.695 | 6.596 | 6.689 | 1,260,079 | +0.00(+0.00%) |
Dec 01, 2005 | 6.646 | 6.693 | 6.608 | 6.689 | 2,540,619 | +0.18(+2.76%) |
Nov 30, 2005 | 6.549 | 6.565 | 6.504 | 6.509 | 1,345,478 | -0.09(-1.30%) |
Nov 29, 2005 | 6.628 | 6.644 | 6.572 | 6.594 | 1,578,991 | -0.01(-0.20%) |
Nov 28, 2005 | 6.594 | 6.617 | 6.558 | 6.608 | 1,451,782 | +0.01(+0.14%) |
Nov 25, 2005 | 6.610 | 6.614 | 6.565 | 6.599 | 927,379 | +0.03(+0.41%) |
Nov 23, 2005 | 6.531 | 6.599 | 6.500 | 6.572 | 8,655,541 | +0.01(+0.17%) |
Nov 22, 2005 | 6.502 | 6.569 | 6.475 | 6.560 | 2,709,638 | -0.03(-0.41%) |
Nov 21, 2005 | 6.590 | 6.608 | 6.554 | 6.587 | 2,307,996 | +0.03(+0.45%) |
Nov 18, 2005 | 6.585 | 6.621 | 6.466 | 6.558 | 2,272,413 | -0.17(-2.51%) |
Nov 17, 2005 | 6.709 | 6.731 | 6.671 | 6.727 | 2,860,420 | +0.12(+1.77%) |
Nov 16, 2005 | 6.644 | 6.653 | 6.596 | 6.610 | 1,173,346 | -0.14(-2.07%) |
Nov 15, 2005 | 6.907 | 6.862 | 6.700 | 6.749 | 1,422,426 | -0.16(-2.34%) |
Nov 14, 2005 | 6.920 | 6.940 | 6.884 | 6.911 | 982,088 | +0.00(+0.03%) |
Nov 11, 2005 | 6.911 | 6.922 | 6.893 | 6.909 | 876,229 | -0.02(-0.36%) |
Nov 10, 2005 | 6.882 | 6.954 | 6.855 | 6.934 | 1,161,337 | -0.02(-0.36%) |
Nov 09, 2005 | 6.920 | 6.970 | 6.884 | 6.958 | 1,528,730 | -0.07(-0.96%) |
Nov 08, 2005 | 6.970 | 7.044 | 6.945 | 7.026 | 797,057 | -0.05(-0.67%) |
Nov 07, 2005 | 7.093 | 7.093 | 7.039 | 7.073 | 723,222 | -0.05(-0.69%) |
Nov 04, 2005 | 7.129 | 7.129 | 7.055 | 7.123 | 1,340,141 | -0.04(-0.56%) |
Nov 03, 2005 | 7.224 | 7.228 | 7.129 | 7.163 | 3,740,208 | +0.06(+0.82%) |
Nov 02, 2005 | 7.035 | 7.125 | 7.012 | 7.105 | 1,180,462 | +0.09(+1.25%) |
Nov 01, 2005 | 7.019 | 7.030 | 6.997 | 7.017 | 1,067,487 | -0.05(-0.67%) |
Oct 31, 2005 | 7.015 | 7.098 | 7.003 | 7.064 | 1,837,412 | +0.10(+1.49%) |
Oct 28, 2005 | 6.934 | 6.965 | 6.853 | 6.961 | 776,152 | +0.10(+1.51%) |
Oct 27, 2005 | 6.949 | 6.949 | 6.855 | 6.857 | 1,180,462 | -0.09(-1.23%) |
Oct 26, 2005 | 6.958 | 7.001 | 6.936 | 6.943 | 2,412,521 | -0.01(-0.10%) |
Oct 25, 2005 | 6.922 | 6.999 | 6.911 | 6.949 | 3,121,955 | -0.04(-0.64%) |
Oct 24, 2005 | 6.853 | 6.999 | 6.853 | 6.994 | 1,786,261 | +0.17(+2.44%) |
Oct 21, 2005 | 6.829 | 6.875 | 6.781 | 6.828 | 4,863,738 | +0.06(+0.93%) |
Oct 20, 2005 | 6.808 | 6.875 | 6.745 | 6.765 | 787,271 | -0.16(-2.31%) |
Oct 19, 2005 | 6.819 | 6.931 | 6.794 | 6.925 | 1,563,423 | -0.03(-0.45%) |
Oct 18, 2005 | 7.005 | 6.997 | 6.920 | 6.956 | 4,408,277 | -0.14(-2.03%) |
Oct 17, 2005 | 7.100 | 7.111 | 7.080 | 7.100 | 3,101,495 | -0.11(-1.47%) |
Oct 14, 2005 | 7.183 | 7.212 | 7.129 | 7.206 | 639,602 | +0.08(+1.10%) |
Oct 13, 2005 | 7.084 | 7.149 | 7.060 | 7.127 | 1,357,043 | -0.02(-0.31%) |
Oct 12, 2005 | 7.221 | 7.278 | 7.123 | 7.149 | 1,444,665 | -0.05(-0.69%) |
Oct 11, 2005 | 7.275 | 7.284 | 7.179 | 7.199 | 696,535 | -0.06(-0.84%) |
Oct 10, 2005 | 7.323 | 7.334 | 7.230 | 7.260 | 918,483 | -0.02(-0.31%) |
Oct 07, 2005 | 7.314 | 7.323 | 7.246 | 7.282 | 737,455 | +0.02(+0.25%) |
Oct 06, 2005 | 7.280 | 7.314 | 7.239 | 7.264 | 978,085 | -0.00(-0.06%) |
Oct 05, 2005 | 7.363 | 7.370 | 7.266 | 7.269 | 683,636 | -0.04(-0.55%) |
Oct 04, 2005 | 7.347 | 7.397 | 7.309 | 7.309 | 517,286 | -0.01(-0.09%) |