Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.464 | 6.470 | 6.357 | 6.400 | 2,908,692 | -0.09(-1.35%) |
Dec 29, 2005 | 6.498 | 6.519 | 6.474 | 6.488 | 1,568,613 | -0.00(-0.02%) |
Dec 28, 2005 | 6.485 | 6.518 | 6.433 | 6.489 | 2,787,466 | +0.02(+0.23%) |
Dec 27, 2005 | 6.594 | 6.621 | 6.455 | 6.474 | 3,697,211 | -0.12(-1.82%) |
Dec 23, 2005 | 6.634 | 6.647 | 6.586 | 6.594 | 2,334,059 | -0.02(-0.25%) |
Dec 22, 2005 | 6.568 | 6.632 | 6.554 | 6.610 | 3,106,463 | +0.06(+0.90%) |
Dec 21, 2005 | 6.591 | 6.677 | 6.528 | 6.552 | 4,054,663 | -0.01(-0.08%) |
Dec 20, 2005 | 6.444 | 6.559 | 6.410 | 6.557 | 5,365,809 | +0.11(+1.69%) |
Dec 19, 2005 | 6.587 | 6.593 | 6.437 | 6.448 | 4,551,653 | -0.15(-2.28%) |
Dec 16, 2005 | 6.557 | 6.635 | 6.579 | 6.598 | 4,712,800 | +0.04(+0.65%) |
Dec 15, 2005 | 6.578 | 6.587 | 6.512 | 6.556 | 4,039,281 | -0.02(-0.31%) |
Dec 14, 2005 | 6.512 | 6.595 | 6.485 | 6.576 | 3,568,294 | +0.03(+0.42%) |
Dec 13, 2005 | 6.516 | 6.574 | 6.500 | 6.549 | 4,412,481 | +0.02(+0.31%) |
Dec 12, 2005 | 6.565 | 6.576 | 6.490 | 6.528 | 5,352,990 | -0.04(-0.64%) |
Dec 09, 2005 | 6.612 | 6.646 | 6.557 | 6.571 | 4,464,854 | -0.05(-0.76%) |
Dec 08, 2005 | 6.574 | 6.631 | 6.542 | 6.621 | 7,128,165 | +0.05(+0.73%) |
Dec 07, 2005 | 6.608 | 6.608 | 6.538 | 6.574 | 7,292,973 | -0.07(-1.03%) |
Dec 06, 2005 | 6.669 | 6.721 | 6.634 | 6.642 | 7,141,349 | -0.04(-0.57%) |
Dec 05, 2005 | 6.676 | 6.710 | 6.597 | 6.680 | 7,260,378 | +0.00(+0.06%) |
Dec 02, 2005 | 6.710 | 6.710 | 6.651 | 6.676 | 6,153,595 | -0.04(-0.57%) |
Dec 01, 2005 | 6.661 | 6.716 | 6.546 | 6.714 | 8,711,794 | +0.05(+0.80%) |
Nov 30, 2005 | 6.698 | 6.731 | 6.649 | 6.661 | 6,433,404 | -0.04(-0.63%) |
Nov 29, 2005 | 6.731 | 6.741 | 6.683 | 6.703 | 4,667,752 | +0.00(+0.00%) |
Nov 28, 2005 | 6.737 | 6.769 | 6.658 | 6.703 | 5,213,818 | +0.01(+0.10%) |
Nov 25, 2005 | 6.766 | 6.766 | 6.661 | 6.696 | 2,044,728 | -0.08(-1.11%) |
Nov 23, 2005 | 6.714 | 6.782 | 6.706 | 6.771 | 5,512,672 | +0.06(+0.85%) |
Nov 22, 2005 | 6.684 | 6.735 | 6.635 | 6.714 | 5,965,347 | +0.03(+0.47%) |
Nov 21, 2005 | 6.639 | 6.717 | 6.599 | 6.683 | 8,264,979 | +0.04(+0.64%) |
Nov 18, 2005 | 6.542 | 6.666 | 6.498 | 6.640 | 11,964,022 | +0.15(+2.38%) |
Nov 17, 2005 | 6.419 | 6.513 | 6.419 | 6.486 | 12,068,401 | +0.11(+1.73%) |
Nov 16, 2005 | 6.492 | 6.505 | 6.363 | 6.376 | 10,625,408 | -0.12(-1.81%) |
Nov 15, 2005 | 6.427 | 6.567 | 6.396 | 6.493 | 13,342,922 | -0.15(-2.26%) |
Nov 14, 2005 | 6.621 | 6.705 | 6.608 | 6.643 | 6,868,133 | +0.02(+0.33%) |
Nov 11, 2005 | 6.714 | 6.714 | 6.503 | 6.621 | 13,958,575 | -0.13(-1.96%) |
Nov 10, 2005 | 6.765 | 6.799 | 6.657 | 6.754 | 10,085,568 | -0.01(-0.14%) |
Nov 09, 2005 | 6.912 | 6.939 | 6.744 | 6.763 | 12,237,238 | -0.18(-2.56%) |
Nov 08, 2005 | 6.945 | 6.963 | 6.900 | 6.941 | 8,705,935 | -0.01(-0.08%) |
Nov 07, 2005 | 7.124 | 7.120 | 6.918 | 6.946 | 8,842,543 | -0.18(-2.47%) |
Nov 04, 2005 | 7.016 | 7.132 | 6.888 | 7.122 | 6,179,598 | +0.12(+1.78%) |
Nov 03, 2005 | 6.963 | 7.079 | 6.959 | 6.998 | 6,282,512 | +0.08(+1.12%) |
Nov 02, 2005 | 6.877 | 6.938 | 6.826 | 6.920 | 5,878,914 | +0.04(+0.64%) |
Nov 01, 2005 | 6.945 | 6.956 | 6.867 | 6.877 | 4,682,768 | -0.07(-0.98%) |
Oct 31, 2005 | 6.841 | 6.994 | 6.823 | 6.945 | 8,170,489 | +0.10(+1.52%) |
Oct 28, 2005 | 6.658 | 6.842 | 6.695 | 6.841 | 10,339,007 | +0.18(+2.75%) |
Oct 27, 2005 | 6.840 | 6.862 | 6.636 | 6.658 | 9,476,141 | -0.20(-2.95%) |
Oct 26, 2005 | 6.894 | 7.010 | 6.853 | 6.860 | 7,948,546 | -0.16(-2.29%) |
Oct 25, 2005 | 6.994 | 7.099 | 6.968 | 7.021 | 5,084,901 | -0.01(-0.08%) |
Oct 24, 2005 | 7.009 | 7.080 | 6.967 | 7.027 | 5,930,920 | +0.04(+0.51%) |
Oct 21, 2005 | 6.969 | 7.080 | 6.941 | 6.991 | 7,765,792 | +0.04(+0.59%) |
Oct 20, 2005 | 6.963 | 7.120 | 6.912 | 6.950 | 10,349,262 | -0.01(-0.18%) |
Oct 19, 2005 | 6.773 | 6.983 | 6.762 | 6.963 | 8,441,874 | +0.19(+2.82%) |
Oct 18, 2005 | 6.771 | 6.826 | 6.739 | 6.771 | 7,123,403 | -0.01(-0.20%) |
Oct 17, 2005 | 6.823 | 6.827 | 6.752 | 6.785 | 5,110,905 | -0.04(-0.60%) |
Oct 14, 2005 | 6.792 | 6.859 | 6.744 | 6.826 | 6,142,974 | +0.07(+1.01%) |
Oct 13, 2005 | 6.832 | 6.847 | 6.722 | 6.758 | 8,803,355 | -0.07(-1.08%) |
Oct 12, 2005 | 6.819 | 6.892 | 6.774 | 6.832 | 8,499,374 | +0.06(+0.89%) |
Oct 11, 2005 | 6.709 | 6.804 | 6.709 | 6.771 | 7,641,636 | +0.03(+0.45%) |
Oct 10, 2005 | 6.837 | 6.838 | 6.703 | 6.741 | 6,345,506 | -0.10(-1.40%) |
Oct 07, 2005 | 6.852 | 6.987 | 6.822 | 6.837 | 7,700,234 | -0.02(-0.22%) |
Oct 06, 2005 | 6.662 | 6.961 | 6.638 | 6.852 | 11,600,710 | +0.19(+2.79%) |
Oct 05, 2005 | 6.771 | 6.949 | 6.635 | 6.666 | 14,176,489 | +0.08(+1.16%) |
Oct 04, 2005 | 6.608 | 6.619 | 6.473 | 6.590 | 4,731,478 | +0.12(+1.81%) |