Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.343 | 6.375 | 6.270 | 6.292 | 6,138,840 | -0.07(-1.15%) |
Dec 29, 2005 | 6.599 | 6.599 | 6.350 | 6.365 | 5,528,230 | -0.11(-1.73%) |
Dec 28, 2005 | 6.514 | 6.620 | 6.452 | 6.477 | 4,639,000 | -0.06(-0.97%) |
Dec 27, 2005 | 6.644 | 6.708 | 6.521 | 6.540 | 4,092,000 | -0.13(-2.02%) |
Dec 23, 2005 | 6.438 | 6.800 | 6.412 | 6.675 | 9,317,970 | +0.20(+3.14%) |
Dec 22, 2005 | 6.473 | 6.547 | 6.400 | 6.472 | 3,921,980 | +0.02(+0.36%) |
Dec 21, 2005 | 6.580 | 6.610 | 6.400 | 6.449 | 5,834,290 | -0.06(-0.88%) |
Dec 20, 2005 | 6.700 | 6.813 | 6.500 | 6.506 | 6,795,550 | -0.15(-2.22%) |
Dec 19, 2005 | 6.479 | 6.866 | 6.403 | 6.654 | 14,063,770 | +0.08(+1.26%) |
Dec 16, 2005 | 6.930 | 6.987 | 6.571 | 6.571 | 8,430,730 | -0.31(-4.56%) |
Dec 15, 2005 | 7.009 | 7.050 | 6.851 | 6.885 | 4,315,000 | -0.06(-0.79%) |
Dec 14, 2005 | 6.930 | 7.138 | 6.893 | 6.940 | 13,127,030 | -0.48(-6.44%) |
Dec 13, 2005 | 7.570 | 7.599 | 7.375 | 7.418 | 5,807,380 | -0.17(-2.23%) |
Dec 12, 2005 | 7.647 | 7.738 | 7.538 | 7.587 | 2,341,580 | +0.00(+0.04%) |
Dec 09, 2005 | 7.725 | 7.785 | 7.529 | 7.584 | 3,107,490 | -0.14(-1.79%) |
Dec 08, 2005 | 7.808 | 7.819 | 7.620 | 7.722 | 2,654,470 | -0.05(-0.59%) |
Dec 07, 2005 | 7.867 | 7.926 | 7.702 | 7.768 | 2,765,220 | -0.05(-0.64%) |
Dec 06, 2005 | 7.850 | 8.028 | 7.736 | 7.818 | 5,197,120 | +0.02(+0.23%) |
Dec 05, 2005 | 7.989 | 8.030 | 7.766 | 7.800 | 3,372,780 | -0.09(-1.14%) |
Dec 02, 2005 | 7.995 | 8.150 | 7.855 | 7.890 | 6,624,710 | -0.08(-1.03%) |
Dec 01, 2005 | 7.998 | 8.098 | 7.855 | 7.972 | 7,751,200 | +0.17(+2.23%) |
Nov 30, 2005 | 7.750 | 7.920 | 7.600 | 7.798 | 11,102,500 | +0.16(+2.08%) |
Nov 29, 2005 | 7.850 | 8.035 | 7.568 | 7.639 | 10,266,250 | -0.21(-2.64%) |
Nov 28, 2005 | 8.409 | 8.548 | 7.800 | 7.846 | 15,507,330 | -0.53(-6.34%) |
Nov 25, 2005 | 8.187 | 8.515 | 8.187 | 8.377 | 13,691,220 | +0.33(+4.08%) |
Nov 23, 2005 | 7.440 | 8.261 | 7.333 | 8.049 | 26,557,820 | +0.58(+7.72%) |
Nov 22, 2005 | 7.166 | 7.580 | 7.089 | 7.472 | 14,253,490 | +0.31(+4.36%) |
Nov 21, 2005 | 7.175 | 7.339 | 6.975 | 7.160 | 7,181,490 | +0.07(+0.96%) |
Nov 18, 2005 | 7.318 | 7.350 | 7.030 | 7.092 | 6,655,430 | -0.23(-3.09%) |
Nov 17, 2005 | 7.062 | 7.375 | 6.975 | 7.318 | 10,270,870 | +0.37(+5.29%) |
Nov 16, 2005 | 6.950 | 6.950 | 6.838 | 6.950 | 3,193,110 | +0.07(+0.99%) |
Nov 15, 2005 | 7.000 | 7.002 | 6.833 | 6.882 | 3,946,920 | -0.12(-1.69%) |
Nov 14, 2005 | 7.045 | 7.105 | 6.956 | 7.000 | 2,660,030 | -0.01(-0.07%) |
Nov 11, 2005 | 7.147 | 7.155 | 6.949 | 7.005 | 3,230,220 | -0.04(-0.54%) |
Nov 10, 2005 | 7.086 | 7.100 | 6.904 | 7.043 | 4,057,640 | +0.04(+0.63%) |
Nov 09, 2005 | 7.211 | 7.365 | 6.932 | 6.999 | 6,673,680 | -0.18(-2.51%) |
Nov 08, 2005 | 7.380 | 7.470 | 7.055 | 7.179 | 8,691,050 | -0.08(-1.12%) |
Nov 07, 2005 | 6.860 | 7.424 | 6.830 | 7.260 | 25,884,640 | +0.43(+6.30%) |
Nov 04, 2005 | 6.860 | 6.925 | 6.767 | 6.830 | 3,946,860 | +0.00(+0.07%) |
Nov 03, 2005 | 6.955 | 6.969 | 6.750 | 6.825 | 6,091,020 | -0.02(-0.36%) |
Nov 02, 2005 | 6.939 | 7.020 | 6.782 | 6.850 | 5,969,890 | -0.02(-0.29%) |
Nov 01, 2005 | 6.963 | 7.098 | 6.798 | 6.870 | 9,357,470 | -0.07(-1.07%) |
Oct 31, 2005 | 6.971 | 7.034 | 6.844 | 6.944 | 10,879,860 | +0.13(+1.98%) |
Oct 28, 2005 | 7.115 | 7.197 | 6.750 | 6.809 | 11,810,800 | -0.23(-3.21%) |
Oct 27, 2005 | 6.953 | 7.423 | 6.900 | 7.035 | 39,723,500 | -1.07(-13.20%) |
Oct 26, 2005 | 7.970 | 8.450 | 7.631 | 8.105 | 45,880,308 | +0.12(+1.55%) |
Oct 25, 2005 | 8.444 | 8.970 | 7.457 | 7.981 | 60,976,348 | -0.12(-1.46%) |
Oct 24, 2005 | 7.305 | 8.300 | 7.120 | 8.099 | 46,882,368 | +1.10(+15.70%) |
Oct 21, 2005 | 7.060 | 7.295 | 6.925 | 7.000 | 18,104,400 | +0.40(+6.06%) |
Oct 20, 2005 | 6.556 | 6.849 | 6.552 | 6.600 | 8,197,560 | +0.02(+0.30%) |
Oct 19, 2005 | 6.777 | 6.777 | 6.503 | 6.580 | 10,637,390 | -0.16(-2.33%) |
Oct 18, 2005 | 6.650 | 7.009 | 6.530 | 6.737 | 14,341,400 | +0.08(+1.16%) |
Oct 17, 2005 | 6.800 | 6.820 | 6.464 | 6.660 | 11,520,990 | -0.07(-1.00%) |
Oct 14, 2005 | 6.342 | 6.780 | 6.321 | 6.727 | 13,271,010 | +0.50(+8.12%) |
Oct 13, 2005 | 6.345 | 6.374 | 6.008 | 6.222 | 8,818,360 | -0.14(-2.17%) |
Oct 12, 2005 | 6.544 | 6.579 | 6.310 | 6.360 | 8,383,150 | -0.17(-2.53%) |
Oct 11, 2005 | 6.577 | 6.629 | 6.429 | 6.525 | 6,875,660 | -0.02(-0.31%) |
Oct 10, 2005 | 6.770 | 6.770 | 6.448 | 6.545 | 8,108,340 | -0.17(-2.60%) |
Oct 07, 2005 | 6.900 | 6.950 | 6.659 | 6.720 | 9,243,480 | -0.11(-1.55%) |
Oct 06, 2005 | 7.001 | 7.008 | 6.680 | 6.826 | 11,710,550 | -0.00(-0.06%) |
Oct 05, 2005 | 7.333 | 7.437 | 6.825 | 6.830 | 30,067,710 | -0.21(-2.97%) |
Oct 04, 2005 | 6.850 | 7.325 | 6.812 | 7.039 | 36,783,528 | +0.43(+6.47%) |
Oct 03, 2005 | 6.444 | 6.698 | 6.380 | 6.611 | 20,351,460 | +0.21(+3.26%) |
Sep 30, 2005 | 6.500 | 6.625 | 6.335 | 6.402 | 15,284,520 | -0.10(-1.51%) |
Sep 29, 2005 | 6.590 | 6.898 | 6.376 | 6.500 | 31,798,330 | -0.07(-1.08%) |
Sep 28, 2005 | 7.262 | 7.300 | 6.512 | 6.571 | 47,983,208 | -0.68(-9.37%) |
Sep 27, 2005 | 7.725 | 7.819 | 7.173 | 7.250 | 31,836,580 | -0.48(-6.19%) |
Sep 26, 2005 | 8.080 | 8.089 | 7.614 | 7.728 | 20,425,310 | -0.19(-2.36%) |
Sep 23, 2005 | 7.915 | 8.029 | 7.879 | 7.915 | 9,719,010 | -0.00(-0.05%) |
Sep 22, 2005 | 7.919 | 8.225 | 7.897 | 7.919 | 18,579,070 | -0.11(-1.38%) |
Sep 21, 2005 | 7.960 | 8.112 | 7.859 | 8.030 | 20,463,490 | -0.02(-0.25%) |
Sep 20, 2005 | 8.077 | 8.296 | 7.955 | 8.050 | 23,613,360 | +0.10(+1.22%) |
Sep 19, 2005 | 7.804 | 8.294 | 7.773 | 7.953 | 38,860,640 | +0.12(+1.51%) |
Sep 16, 2005 | 8.290 | 8.427 | 7.768 | 7.835 | 49,888,868 | -0.36(-4.45%) |
Sep 15, 2005 | 8.360 | 8.694 | 8.001 | 8.200 | 77,849,336 | +0.07(+0.84%) |
Sep 14, 2005 | 8.722 | 9.421 | 8.099 | 8.132 | 166,734,000 | -3.23(-28.41%) |
Sep 13, 2005 | 11.39 | 12.25 | 10.85 | 11.36 | 1,611,849,856 | +0.13(+1.19%) |
Sep 12, 2005 | 10.03 | 11.53 | 9.980 | 11.22 | 181,688,000 | +1.59(+16.56%) |
Sep 09, 2005 | 8.400 | 9.785 | 8.348 | 9.630 | 59,020,260 | +1.28(+15.27%) |
Sep 08, 2005 | 8.200 | 8.450 | 8.157 | 8.354 | 25,071,850 | +0.10(+1.16%) |
Sep 07, 2005 | 7.830 | 8.370 | 7.730 | 8.258 | 40,391,048 | +0.48(+6.14%) |
Sep 06, 2005 | 7.898 | 7.937 | 7.701 | 7.780 | 7,121,290 | -0.02(-0.28%) |
Sep 02, 2005 | 8.008 | 8.020 | 7.650 | 7.802 | 7,287,490 | -0.09(-1.14%) |
Sep 01, 2005 | 8.120 | 8.195 | 7.851 | 7.892 | 10,667,270 | -0.21(-2.57%) |
Aug 31, 2005 | 8.180 | 8.265 | 8.050 | 8.100 | 10,926,960 | +0.00(+0.00%) |
Aug 30, 2005 | 8.142 | 8.417 | 8.062 | 8.100 | 38,209,208 | +0.24(+3.05%) |
Aug 29, 2005 | 7.880 | 8.064 | 7.762 | 7.860 | 13,424,320 | -0.03(-0.35%) |
Aug 26, 2005 | 7.915 | 8.185 | 7.831 | 7.888 | 24,809,630 | -0.01(-0.15%) |
Aug 25, 2005 | 8.022 | 8.140 | 7.802 | 7.900 | 27,169,990 | +0.12(+1.54%) |
Aug 24, 2005 | 7.753 | 8.500 | 7.500 | 7.780 | 87,755,720 | -0.42(-5.12%) |
Aug 23, 2005 | 7.170 | 8.200 | 7.154 | 8.200 | 67,704,672 | +0.93(+12.81%) |
Aug 22, 2005 | 7.900 | 8.033 | 7.213 | 7.269 | 25,366,340 | -0.69(-8.62%) |
Aug 19, 2005 | 8.210 | 8.486 | 7.939 | 7.955 | 18,264,040 | -0.29(-3.55%) |
Aug 18, 2005 | 8.815 | 8.836 | 8.165 | 8.248 | 22,323,260 | -0.33(-3.88%) |
Aug 17, 2005 | 9.279 | 9.299 | 8.511 | 8.581 | 20,166,010 | -0.57(-6.23%) |
Aug 16, 2005 | 9.389 | 9.561 | 9.080 | 9.151 | 18,578,050 | -0.15(-1.60%) |
Aug 15, 2005 | 9.675 | 9.798 | 9.250 | 9.300 | 19,266,170 | -0.20(-2.11%) |
Aug 12, 2005 | 9.800 | 9.975 | 9.458 | 9.500 | 29,948,460 | -0.29(-2.96%) |
Aug 11, 2005 | 9.120 | 10.05 | 9.060 | 9.790 | 73,243,832 | +0.61(+6.70%) |
Aug 10, 2005 | 10.10 | 10.35 | 8.830 | 9.175 | 49,632,060 | -0.43(-4.53%) |
Aug 09, 2005 | 12.05 | 12.53 | 9.569 | 9.610 | 86,736,568 | -1.94(-16.80%) |
Aug 08, 2005 | 13.78 | 15.40 | 11.52 | 11.55 | 155,023,552 | -0.70(-5.75%) |