Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.317 | 7.348 | 7.183 | 7.254 | 1,154,507 | -0.13(-1.71%) |
Dec 29, 2005 | 7.317 | 7.411 | 7.136 | 7.380 | 1,913,205 | +0.07(+0.97%) |
Dec 28, 2005 | 7.081 | 7.348 | 7.081 | 7.309 | 2,138,056 | +0.27(+3.79%) |
Dec 27, 2005 | 7.081 | 7.112 | 6.939 | 7.042 | 1,190,732 | +0.06(+0.91%) |
Dec 23, 2005 | 6.986 | 7.104 | 6.931 | 6.978 | 1,860,583 | +0.03(+0.45%) |
Dec 22, 2005 | 6.797 | 7.010 | 6.766 | 6.947 | 3,181,854 | +0.28(+4.13%) |
Dec 21, 2005 | 6.396 | 6.687 | 6.396 | 6.672 | 2,405,996 | +0.22(+3.41%) |
Dec 20, 2005 | 6.593 | 6.656 | 6.333 | 6.451 | 1,933,923 | -0.08(-1.20%) |
Dec 19, 2005 | 6.546 | 6.632 | 6.491 | 6.530 | 1,887,148 | +0.02(+0.24%) |
Dec 16, 2005 | 6.491 | 6.561 | 6.428 | 6.514 | 2,009,806 | +0.11(+1.72%) |
Dec 15, 2005 | 6.333 | 6.498 | 6.333 | 6.404 | 1,823,849 | +0.06(+0.99%) |
Dec 14, 2005 | 6.325 | 6.443 | 6.318 | 6.341 | 2,786,426 | -0.12(-1.83%) |
Dec 13, 2005 | 6.294 | 6.483 | 6.270 | 6.459 | 3,003,142 | +0.02(+0.37%) |
Dec 12, 2005 | 6.632 | 6.687 | 6.380 | 6.436 | 3,588,340 | +0.02(+0.25%) |
Dec 09, 2005 | 6.491 | 6.491 | 6.318 | 6.420 | 3,605,753 | +0.07(+1.12%) |
Dec 08, 2005 | 6.357 | 6.451 | 6.333 | 6.349 | 2,546,957 | +0.00(+0.00%) |
Dec 07, 2005 | 6.357 | 6.530 | 6.302 | 6.349 | 3,695,999 | +0.07(+1.13%) |
Dec 06, 2005 | 6.058 | 6.294 | 5.987 | 6.278 | 3,326,246 | +0.20(+3.23%) |
Dec 05, 2005 | 6.176 | 6.184 | 6.042 | 6.082 | 1,786,988 | +0.00(+0.00%) |
Dec 02, 2005 | 6.137 | 6.168 | 6.026 | 6.082 | 2,396,972 | -0.06(-0.90%) |
Dec 01, 2005 | 6.011 | 6.231 | 5.995 | 6.137 | 2,545,432 | +0.20(+3.45%) |
Nov 30, 2005 | 6.066 | 6.082 | 5.877 | 5.932 | 2,304,184 | -0.26(-4.19%) |
Nov 29, 2005 | 6.058 | 6.200 | 6.058 | 6.192 | 2,133,862 | +0.01(+0.13%) |
Nov 28, 2005 | 6.318 | 6.373 | 6.152 | 6.184 | 2,102,466 | -0.14(-2.24%) |
Nov 25, 2005 | 6.144 | 6.373 | 6.144 | 6.325 | 1,746,314 | +0.24(+3.88%) |
Nov 23, 2005 | 6.050 | 6.137 | 6.019 | 6.089 | 1,870,624 | -0.06(-0.90%) |
Nov 22, 2005 | 6.121 | 6.176 | 6.034 | 6.144 | 4,161,971 | +0.06(+0.90%) |
Nov 21, 2005 | 5.948 | 6.176 | 5.948 | 6.089 | 2,076,155 | +0.20(+3.48%) |
Nov 18, 2005 | 5.987 | 5.987 | 5.822 | 5.885 | 2,420,359 | -0.10(-1.71%) |
Nov 17, 2005 | 5.853 | 6.082 | 5.853 | 5.987 | 4,888,892 | +0.27(+4.68%) |
Nov 16, 2005 | 5.421 | 5.720 | 5.373 | 5.720 | 3,269,430 | +0.42(+7.86%) |
Nov 15, 2005 | 5.389 | 5.468 | 5.287 | 5.303 | 1,213,865 | -0.08(-1.46%) |
Nov 14, 2005 | 5.405 | 5.460 | 5.318 | 5.381 | 1,008,462 | -0.04(-0.73%) |
Nov 11, 2005 | 5.318 | 5.436 | 5.279 | 5.421 | 1,412,151 | +0.13(+2.38%) |
Nov 10, 2005 | 5.444 | 5.491 | 5.295 | 5.295 | 1,389,018 | -0.09(-1.75%) |
Nov 09, 2005 | 5.342 | 5.429 | 5.271 | 5.389 | 1,680,600 | +0.10(+1.93%) |
Nov 08, 2005 | 5.334 | 5.413 | 5.248 | 5.287 | 953,933 | -0.09(-1.61%) |
Nov 07, 2005 | 5.397 | 5.421 | 5.334 | 5.373 | 1,202,807 | -0.03(-0.58%) |
Nov 04, 2005 | 5.484 | 5.562 | 5.311 | 5.405 | 1,428,040 | -0.02(-0.29%) |
Nov 03, 2005 | 5.657 | 5.735 | 5.397 | 5.421 | 1,903,291 | -0.25(-4.44%) |
Nov 02, 2005 | 5.515 | 5.735 | 5.468 | 5.672 | 1,841,517 | +0.19(+3.44%) |
Nov 01, 2005 | 5.429 | 5.523 | 5.366 | 5.484 | 1,523,624 | -0.01(-0.14%) |
Oct 31, 2005 | 5.594 | 5.594 | 5.381 | 5.491 | 2,465,228 | +0.09(+1.75%) |
Oct 28, 2005 | 5.311 | 5.444 | 5.263 | 5.397 | 1,061,084 | +0.01(+0.15%) |
Oct 27, 2005 | 5.499 | 5.523 | 5.342 | 5.389 | 953,552 | +0.05(+0.88%) |
Oct 26, 2005 | 5.594 | 5.680 | 5.311 | 5.342 | 2,073,486 | -0.28(-5.04%) |
Oct 25, 2005 | 5.507 | 5.688 | 5.476 | 5.625 | 1,957,565 | +0.32(+6.08%) |
Oct 24, 2005 | 5.358 | 5.452 | 5.303 | 5.303 | 1,736,527 | -0.07(-1.32%) |
Oct 21, 2005 | 5.130 | 5.397 | 5.130 | 5.373 | 1,885,750 | +0.24(+4.75%) |
Oct 20, 2005 | 5.436 | 5.484 | 5.106 | 5.130 | 2,668,598 | -0.34(-6.19%) |
Oct 19, 2005 | 5.491 | 5.491 | 5.318 | 5.468 | 2,033,193 | -0.09(-1.56%) |
Oct 18, 2005 | 5.649 | 5.720 | 5.539 | 5.554 | 1,703,861 | -0.17(-2.89%) |
Oct 17, 2005 | 5.727 | 5.806 | 5.688 | 5.720 | 1,305,509 | +0.06(+1.11%) |
Oct 14, 2005 | 5.594 | 5.720 | 5.523 | 5.657 | 2,097,509 | -0.05(-0.83%) |
Oct 13, 2005 | 5.672 | 5.720 | 5.531 | 5.704 | 1,473,035 | -0.05(-0.82%) |
Oct 12, 2005 | 5.861 | 5.948 | 5.688 | 5.751 | 1,654,035 | -0.13(-2.27%) |
Oct 11, 2005 | 6.019 | 6.137 | 5.846 | 5.885 | 1,304,619 | -0.03(-0.53%) |
Oct 10, 2005 | 5.979 | 6.019 | 5.838 | 5.916 | 1,022,062 | -0.06(-1.05%) |
Oct 07, 2005 | 5.720 | 6.003 | 5.720 | 5.979 | 2,046,666 | +0.20(+3.40%) |
Oct 06, 2005 | 5.617 | 5.830 | 5.617 | 5.783 | 2,088,103 | +0.20(+3.52%) |
Oct 05, 2005 | 5.657 | 5.704 | 5.570 | 5.586 | 1,425,116 | -0.15(-2.61%) |
Oct 04, 2005 | 5.877 | 5.932 | 5.641 | 5.735 | 1,540,783 | -0.14(-2.41%) |