Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.755 | 6.755 | 6.694 | 6.713 | 674,142 | -0.05(-0.75%) |
Dec 29, 2005 | 6.782 | 6.825 | 6.752 | 6.764 | 706,479 | -0.01(-0.10%) |
Dec 28, 2005 | 6.775 | 6.813 | 6.762 | 6.771 | 1,028,333 | -0.00(-0.03%) |
Dec 27, 2005 | 6.745 | 6.881 | 6.745 | 6.773 | 1,025,289 | +0.06(+0.94%) |
Dec 23, 2005 | 6.762 | 6.773 | 6.706 | 6.710 | 1,140,944 | -0.03(-0.44%) |
Dec 22, 2005 | 6.706 | 6.740 | 6.683 | 6.740 | 917,244 | +0.05(+0.71%) |
Dec 21, 2005 | 6.834 | 6.920 | 6.645 | 6.692 | 1,800,629 | -0.12(-1.77%) |
Dec 20, 2005 | 6.550 | 6.832 | 6.519 | 6.813 | 3,231,850 | +0.31(+4.71%) |
Dec 19, 2005 | 6.666 | 6.666 | 6.506 | 6.506 | 1,392,035 | -0.16(-2.39%) |
Dec 16, 2005 | 6.655 | 6.720 | 6.645 | 6.666 | 1,785,031 | +0.04(+0.58%) |
Dec 15, 2005 | 6.577 | 6.640 | 6.506 | 6.627 | 2,509,772 | +0.11(+1.64%) |
Dec 14, 2005 | 6.519 | 6.578 | 6.499 | 6.521 | 1,237,576 | -0.01(-0.13%) |
Dec 13, 2005 | 6.526 | 6.552 | 6.486 | 6.529 | 1,560,570 | +0.02(+0.35%) |
Dec 12, 2005 | 6.554 | 6.584 | 6.459 | 6.506 | 936,646 | -0.04(-0.62%) |
Dec 09, 2005 | 6.515 | 6.570 | 6.484 | 6.547 | 537,563 | +0.03(+0.48%) |
Dec 08, 2005 | 6.571 | 6.589 | 6.470 | 6.515 | 908,494 | -0.04(-0.64%) |
Dec 07, 2005 | 6.598 | 6.598 | 6.538 | 6.557 | 1,157,303 | -0.04(-0.53%) |
Dec 06, 2005 | 6.598 | 6.624 | 6.564 | 6.592 | 1,968,023 | +0.01(+0.13%) |
Dec 05, 2005 | 6.596 | 6.598 | 6.501 | 6.584 | 1,245,945 | -0.01(-0.13%) |
Dec 02, 2005 | 6.564 | 6.605 | 6.536 | 6.592 | 1,203,336 | +0.03(+0.48%) |
Dec 01, 2005 | 6.550 | 6.626 | 6.536 | 6.561 | 1,440,351 | +0.05(+0.78%) |
Nov 30, 2005 | 6.552 | 6.575 | 6.510 | 6.510 | 2,288,355 | -0.05(-0.72%) |
Nov 29, 2005 | 6.450 | 6.601 | 6.482 | 6.557 | 1,884,326 | +0.11(+1.69%) |
Nov 28, 2005 | 6.510 | 6.522 | 6.447 | 6.449 | 1,233,771 | -0.04(-0.65%) |
Nov 25, 2005 | 6.459 | 6.515 | 6.433 | 6.491 | 687,457 | +0.04(+0.62%) |
Nov 23, 2005 | 6.405 | 6.506 | 6.394 | 6.450 | 1,387,089 | +0.05(+0.74%) |
Nov 22, 2005 | 6.396 | 6.417 | 6.359 | 6.403 | 730,067 | +0.01(+0.11%) |
Nov 21, 2005 | 6.426 | 6.428 | 6.361 | 6.396 | 1,589,864 | +0.01(+0.16%) |
Nov 18, 2005 | 6.370 | 6.405 | 6.301 | 6.386 | 1,613,832 | +0.06(+0.94%) |
Nov 17, 2005 | 6.256 | 6.358 | 6.247 | 6.326 | 6,359,079 | +0.19(+3.14%) |
Nov 16, 2005 | 6.133 | 6.133 | 6.089 | 6.133 | 2,854,072 | +0.01(+0.20%) |
Nov 15, 2005 | 6.105 | 6.121 | 6.074 | 6.121 | 2,346,563 | +0.01(+0.23%) |
Nov 14, 2005 | 6.088 | 6.110 | 6.077 | 6.107 | 1,374,535 | +0.02(+0.37%) |
Nov 11, 2005 | 6.072 | 6.088 | 6.049 | 6.084 | 930,559 | +0.03(+0.52%) |
Nov 10, 2005 | 6.037 | 6.072 | 5.990 | 6.053 | 1,447,960 | +0.04(+0.58%) |
Nov 09, 2005 | 6.033 | 6.070 | 6.011 | 6.018 | 851,428 | +0.00(+0.00%) |
Nov 08, 2005 | 5.993 | 6.019 | 5.942 | 6.018 | 1,227,304 | +0.02(+0.41%) |
Nov 07, 2005 | 6.037 | 6.039 | 5.963 | 5.993 | 1,026,431 | -0.01(-0.20%) |
Nov 04, 2005 | 6.011 | 6.016 | 5.940 | 6.005 | 851,808 | +0.01(+0.20%) |
Nov 03, 2005 | 6.023 | 6.028 | 5.984 | 5.993 | 1,037,083 | -0.01(-0.20%) |
Nov 02, 2005 | 5.958 | 6.032 | 5.958 | 6.005 | 1,113,552 | +0.02(+0.26%) |
Nov 01, 2005 | 5.990 | 6.012 | 5.956 | 5.990 | 1,017,680 | +0.00(+0.00%) |
Oct 31, 2005 | 6.018 | 6.054 | 5.990 | 5.990 | 1,315,186 | -0.01(-0.23%) |
Oct 28, 2005 | 6.000 | 6.046 | 5.986 | 6.004 | 988,006 | +0.02(+0.35%) |
Oct 27, 2005 | 6.089 | 6.126 | 5.983 | 5.983 | 1,577,690 | +0.15(+2.55%) |
Oct 26, 2005 | 5.842 | 5.914 | 5.783 | 5.834 | 1,209,803 | +0.09(+1.49%) |
Oct 25, 2005 | 5.811 | 5.811 | 5.706 | 5.748 | 388,050 | -0.08(-1.38%) |
Oct 24, 2005 | 5.781 | 5.846 | 5.748 | 5.828 | 518,541 | +0.12(+2.18%) |
Oct 21, 2005 | 5.714 | 5.762 | 5.692 | 5.704 | 431,801 | +0.01(+0.09%) |
Oct 20, 2005 | 5.813 | 5.818 | 5.686 | 5.699 | 415,442 | -0.11(-1.84%) |
Oct 19, 2005 | 5.704 | 5.827 | 5.688 | 5.806 | 334,788 | +0.10(+1.81%) |
Oct 18, 2005 | 5.786 | 5.800 | 5.700 | 5.702 | 500,280 | -0.08(-1.36%) |
Oct 17, 2005 | 5.730 | 5.790 | 5.709 | 5.781 | 744,904 | +0.05(+0.92%) |
Oct 14, 2005 | 5.711 | 5.762 | 5.711 | 5.728 | 588,542 | +0.04(+0.71%) |
Oct 13, 2005 | 5.692 | 5.737 | 5.620 | 5.688 | 877,678 | -0.00(-0.06%) |
Oct 12, 2005 | 5.781 | 5.785 | 5.651 | 5.692 | 1,672,420 | -0.11(-1.93%) |
Oct 11, 2005 | 5.776 | 5.835 | 5.776 | 5.804 | 1,044,692 | +0.00(+0.06%) |
Oct 10, 2005 | 5.881 | 5.886 | 5.786 | 5.800 | 722,458 | -0.07(-1.25%) |
Oct 07, 2005 | 5.881 | 5.881 | 5.809 | 5.874 | 531,476 | +0.02(+0.33%) |
Oct 06, 2005 | 5.932 | 5.932 | 5.811 | 5.855 | 1,288,174 | -0.07(-1.18%) |
Oct 05, 2005 | 5.965 | 6.002 | 5.912 | 5.925 | 536,802 | -0.05(-0.85%) |
Oct 04, 2005 | 6.054 | 6.065 | 5.967 | 5.976 | 805,775 | -0.07(-1.16%) |