Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.332 | 6.398 | 6.253 | 6.365 | 3,355,061 | -0.03(-0.41%) |
Dec 29, 2005 | 6.286 | 6.451 | 6.286 | 6.392 | 4,800,633 | +0.07(+1.04%) |
Dec 28, 2005 | 6.293 | 6.345 | 6.240 | 6.326 | 2,869,767 | +0.01(+0.10%) |
Dec 27, 2005 | 6.385 | 6.444 | 6.293 | 6.319 | 3,155,698 | -0.09(-1.44%) |
Dec 23, 2005 | 6.431 | 6.453 | 6.365 | 6.411 | 2,947,087 | -0.01(-0.21%) |
Dec 22, 2005 | 6.398 | 6.484 | 6.332 | 6.425 | 2,865,674 | -0.02(-0.31%) |
Dec 21, 2005 | 6.345 | 6.523 | 6.339 | 6.444 | 4,856,879 | +0.14(+2.20%) |
Dec 20, 2005 | 6.405 | 6.444 | 6.246 | 6.306 | 3,717,705 | -0.14(-2.15%) |
Dec 19, 2005 | 6.464 | 6.504 | 6.411 | 6.444 | 4,061,246 | -0.04(-0.61%) |
Dec 16, 2005 | 6.411 | 6.523 | 6.398 | 6.484 | 7,200,874 | +0.08(+1.24%) |
Dec 15, 2005 | 6.240 | 6.438 | 6.187 | 6.405 | 17,459,204 | +0.17(+2.75%) |
Dec 14, 2005 | 6.180 | 6.246 | 6.161 | 6.233 | 6,031,833 | +0.04(+0.64%) |
Dec 13, 2005 | 6.207 | 6.227 | 6.147 | 6.194 | 4,242,871 | -0.07(-1.05%) |
Dec 12, 2005 | 6.233 | 6.286 | 6.174 | 6.260 | 5,408,273 | +0.03(+0.42%) |
Dec 09, 2005 | 6.233 | 6.273 | 6.147 | 6.233 | 4,321,555 | -0.03(-0.42%) |
Dec 08, 2005 | 6.101 | 6.286 | 6.062 | 6.260 | 12,428,735 | +0.23(+3.83%) |
Dec 07, 2005 | 6.022 | 6.035 | 5.996 | 6.029 | 5,963,003 | -0.04(-0.65%) |
Dec 06, 2005 | 6.114 | 6.114 | 5.989 | 6.068 | 5,606,878 | -0.05(-0.86%) |
Dec 05, 2005 | 6.174 | 6.431 | 6.035 | 6.121 | 10,286,075 | -0.04(-0.64%) |
Dec 02, 2005 | 6.161 | 52.83 | 6.095 | 6.161 | 7,403,420 | +0.00(+0.00%) |
Dec 01, 2005 | 6.147 | 6.405 | 6.121 | 6.161 | 4,954,666 | +0.01(+0.21%) |
Nov 30, 2005 | 6.180 | 6.207 | 6.101 | 6.147 | 8,710,272 | +0.01(+0.22%) |
Nov 29, 2005 | 6.425 | 6.431 | 6.095 | 6.134 | 23,234,518 | -0.29(-4.52%) |
Nov 28, 2005 | 6.431 | 6.477 | 6.398 | 6.425 | 5,799,116 | -0.02(-0.31%) |
Nov 25, 2005 | 6.471 | 6.517 | 6.418 | 6.444 | 3,718,463 | +0.01(+0.21%) |
Nov 23, 2005 | 6.484 | 6.537 | 6.425 | 6.431 | 5,831,560 | -0.07(-1.02%) |
Nov 22, 2005 | 6.550 | 6.556 | 6.464 | 6.497 | 4,932,683 | -0.04(-0.61%) |
Nov 21, 2005 | 6.556 | 6.655 | 6.530 | 6.537 | 23,553,196 | +0.04(+0.61%) |
Nov 18, 2005 | 6.523 | 6.523 | 6.359 | 6.497 | 4,898,419 | +0.11(+1.65%) |
Nov 17, 2005 | 6.385 | 6.418 | 6.345 | 6.392 | 4,046,237 | +0.01(+0.21%) |
Nov 16, 2005 | 6.431 | 6.444 | 6.314 | 6.378 | 5,166,309 | -0.05(-0.82%) |
Nov 15, 2005 | 6.451 | 6.497 | 6.372 | 6.431 | 4,666,309 | -0.04(-0.61%) |
Nov 14, 2005 | 6.550 | 7.190 | 6.451 | 6.471 | 4,113,247 | -0.10(-1.51%) |
Nov 11, 2005 | 6.622 | 6.622 | 6.490 | 6.570 | 4,618,401 | -0.05(-0.80%) |
Nov 10, 2005 | 6.636 | 6.642 | 6.563 | 6.622 | 4,315,188 | +0.01(+0.10%) |
Nov 09, 2005 | 6.860 | 6.866 | 6.444 | 6.616 | 20,913,266 | -0.29(-4.20%) |
Nov 08, 2005 | 6.913 | 7.005 | 6.827 | 6.906 | 8,244,687 | +0.01(+0.10%) |
Nov 07, 2005 | 7.031 | 7.058 | 6.886 | 6.899 | 4,694,356 | -0.13(-1.78%) |
Nov 04, 2005 | 7.025 | 7.031 | 6.932 | 7.025 | 2,501,969 | +0.01(+0.19%) |
Nov 03, 2005 | 6.932 | 7.058 | 6.919 | 7.012 | 5,853,088 | +0.09(+1.24%) |
Nov 02, 2005 | 6.860 | 6.926 | 6.853 | 6.926 | 4,905,545 | +0.05(+0.67%) |
Nov 01, 2005 | 6.787 | 6.913 | 6.787 | 6.880 | 6,273,343 | +0.07(+0.97%) |
Oct 31, 2005 | 6.886 | 6.899 | 6.721 | 6.814 | 5,942,385 | -0.01(-0.19%) |
Oct 28, 2005 | 6.715 | 6.833 | 6.715 | 6.827 | 3,713,308 | +0.11(+1.57%) |
Oct 27, 2005 | 6.688 | 6.774 | 6.675 | 6.721 | 10,819,276 | -0.05(-0.78%) |
Oct 26, 2005 | 6.827 | 6.853 | 6.768 | 6.774 | 5,251,967 | -0.08(-1.15%) |
Oct 25, 2005 | 6.893 | 6.946 | 6.794 | 6.853 | 6,635,531 | -0.05(-0.76%) |
Oct 24, 2005 | 6.820 | 6.906 | 6.781 | 6.906 | 6,507,575 | +0.09(+1.26%) |
Oct 21, 2005 | 6.893 | 6.899 | 6.768 | 6.820 | 14,379,158 | +0.01(+0.10%) |
Oct 20, 2005 | 6.913 | 6.926 | 6.794 | 6.814 | 14,694,804 | -0.08(-1.15%) |
Oct 19, 2005 | 6.932 | 6.939 | 6.827 | 6.893 | 21,329,426 | -0.04(-0.57%) |
Oct 18, 2005 | 7.190 | 7.196 | 6.630 | 6.932 | 30,268,474 | -0.33(-4.54%) |
Oct 17, 2005 | 7.295 | 7.308 | 7.216 | 7.262 | 1,930,714 | -0.06(-0.81%) |
Oct 14, 2005 | 7.335 | 7.348 | 7.236 | 7.322 | 2,865,067 | +0.00(+0.00%) |
Oct 13, 2005 | 7.388 | 7.421 | 7.315 | 7.322 | 2,626,135 | -0.09(-1.16%) |
Oct 12, 2005 | 7.341 | 7.434 | 7.341 | 7.407 | 6,798,964 | +0.01(+0.18%) |
Oct 11, 2005 | 7.513 | 7.533 | 7.348 | 7.394 | 4,131,288 | -0.13(-1.75%) |
Oct 10, 2005 | 7.434 | 7.552 | 7.388 | 7.526 | 3,152,969 | +0.10(+1.33%) |
Oct 07, 2005 | 7.460 | 7.480 | 7.355 | 7.427 | 3,583,836 | -0.03(-0.35%) |
Oct 06, 2005 | 7.500 | 7.519 | 7.401 | 7.453 | 3,532,138 | -0.05(-0.62%) |
Oct 05, 2005 | 7.585 | 7.658 | 7.460 | 7.500 | 6,768,339 | -0.10(-1.30%) |
Oct 04, 2005 | 7.750 | 7.803 | 7.546 | 7.599 | 4,173,587 | -0.15(-1.96%) |