Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.261 | 6.326 | 6.183 | 6.294 | 3,393,088 | -0.03(-0.41%) |
Dec 29, 2005 | 6.216 | 6.379 | 6.216 | 6.320 | 4,855,045 | +0.07(+1.04%) |
Dec 28, 2005 | 6.222 | 6.274 | 6.170 | 6.255 | 2,902,294 | +0.01(+0.10%) |
Dec 27, 2005 | 6.313 | 6.372 | 6.222 | 6.248 | 3,191,465 | -0.09(-1.44%) |
Dec 23, 2005 | 6.359 | 6.380 | 6.294 | 6.339 | 2,980,490 | -0.01(-0.21%) |
Dec 22, 2005 | 6.326 | 6.411 | 6.261 | 6.353 | 2,898,154 | -0.02(-0.31%) |
Dec 21, 2005 | 6.274 | 6.450 | 6.268 | 6.372 | 4,911,929 | +0.14(+2.20%) |
Dec 20, 2005 | 6.333 | 6.372 | 6.176 | 6.235 | 3,759,842 | -0.14(-2.15%) |
Dec 19, 2005 | 6.392 | 6.431 | 6.339 | 6.372 | 4,107,277 | -0.04(-0.61%) |
Dec 16, 2005 | 6.339 | 6.450 | 6.326 | 6.411 | 7,282,491 | +0.08(+1.24%) |
Dec 15, 2005 | 6.170 | 6.366 | 6.118 | 6.333 | 17,657,094 | +0.17(+2.75%) |
Dec 14, 2005 | 6.111 | 6.176 | 6.092 | 6.163 | 6,100,200 | +0.04(+0.64%) |
Dec 13, 2005 | 6.137 | 6.157 | 6.079 | 6.124 | 4,290,961 | -0.07(-1.05%) |
Dec 12, 2005 | 6.163 | 6.216 | 6.105 | 6.189 | 5,469,573 | +0.03(+0.42%) |
Dec 09, 2005 | 6.163 | 6.202 | 6.079 | 6.163 | 4,370,537 | -0.03(-0.42%) |
Dec 08, 2005 | 6.033 | 6.216 | 5.994 | 6.189 | 12,569,607 | +0.23(+3.83%) |
Dec 07, 2005 | 5.955 | 5.968 | 5.929 | 5.961 | 6,030,590 | -0.04(-0.65%) |
Dec 06, 2005 | 6.046 | 6.046 | 5.922 | 6.000 | 5,670,429 | -0.05(-0.86%) |
Dec 05, 2005 | 6.105 | 6.359 | 5.968 | 6.052 | 10,402,661 | -0.04(-0.64%) |
Dec 02, 2005 | 6.092 | 52.24 | 6.026 | 6.092 | 7,487,333 | +0.00(+0.00%) |
Dec 01, 2005 | 6.079 | 6.333 | 6.052 | 6.092 | 5,010,823 | +0.01(+0.21%) |
Nov 30, 2005 | 6.111 | 6.137 | 6.033 | 6.079 | 8,808,998 | +0.01(+0.21%) |
Nov 29, 2005 | 6.353 | 6.359 | 6.026 | 6.066 | 23,497,866 | -0.29(-4.52%) |
Nov 28, 2005 | 6.359 | 6.405 | 6.326 | 6.353 | 5,864,845 | -0.02(-0.31%) |
Nov 25, 2005 | 6.398 | 6.444 | 6.346 | 6.372 | 3,760,609 | +0.01(+0.21%) |
Nov 23, 2005 | 6.411 | 6.463 | 6.353 | 6.359 | 5,897,657 | -0.07(-1.02%) |
Nov 22, 2005 | 6.476 | 6.483 | 6.392 | 6.424 | 4,988,591 | -0.04(-0.61%) |
Nov 21, 2005 | 6.483 | 6.581 | 6.457 | 6.463 | 23,820,156 | +0.04(+0.61%) |
Nov 18, 2005 | 6.450 | 6.450 | 6.287 | 6.424 | 4,953,940 | +0.10(+1.65%) |
Nov 17, 2005 | 6.313 | 6.346 | 6.274 | 6.320 | 4,092,098 | +0.01(+0.21%) |
Nov 16, 2005 | 6.359 | 6.372 | 6.243 | 6.307 | 5,224,865 | -0.05(-0.82%) |
Nov 15, 2005 | 6.379 | 6.424 | 6.300 | 6.359 | 4,719,199 | -0.04(-0.61%) |
Nov 14, 2005 | 6.476 | 7.109 | 6.379 | 6.398 | 4,159,868 | -0.10(-1.51%) |
Nov 11, 2005 | 6.548 | 6.548 | 6.418 | 6.496 | 4,670,748 | -0.05(-0.80%) |
Nov 10, 2005 | 6.561 | 6.568 | 6.489 | 6.548 | 4,364,097 | +0.01(+0.10%) |
Nov 09, 2005 | 6.783 | 6.789 | 6.372 | 6.542 | 21,150,304 | -0.29(-4.20%) |
Nov 08, 2005 | 6.835 | 6.926 | 6.750 | 6.829 | 8,338,135 | +0.01(+0.10%) |
Nov 07, 2005 | 6.953 | 6.979 | 6.809 | 6.822 | 4,747,564 | -0.12(-1.78%) |
Nov 04, 2005 | 6.946 | 6.953 | 6.855 | 6.946 | 2,530,327 | +0.01(+0.19%) |
Nov 03, 2005 | 6.855 | 6.979 | 6.842 | 6.933 | 5,919,429 | +0.08(+1.24%) |
Nov 02, 2005 | 6.783 | 6.848 | 6.776 | 6.848 | 4,961,146 | +0.05(+0.67%) |
Nov 01, 2005 | 6.711 | 6.835 | 6.711 | 6.803 | 6,344,447 | +0.07(+0.97%) |
Oct 31, 2005 | 6.809 | 6.822 | 6.646 | 6.737 | 6,009,738 | -0.01(-0.19%) |
Oct 28, 2005 | 6.639 | 6.757 | 6.639 | 6.750 | 3,755,396 | +0.10(+1.57%) |
Oct 27, 2005 | 6.613 | 6.698 | 6.600 | 6.646 | 10,941,906 | -0.05(-0.78%) |
Oct 26, 2005 | 6.750 | 6.776 | 6.692 | 6.698 | 5,311,494 | -0.08(-1.15%) |
Oct 25, 2005 | 6.816 | 6.868 | 6.718 | 6.776 | 6,710,741 | -0.05(-0.76%) |
Oct 24, 2005 | 6.744 | 6.829 | 6.705 | 6.829 | 6,581,334 | +0.08(+1.26%) |
Oct 21, 2005 | 6.816 | 6.822 | 6.692 | 6.744 | 14,542,137 | +0.01(+0.10%) |
Oct 20, 2005 | 6.835 | 6.848 | 6.718 | 6.737 | 14,861,360 | -0.08(-1.15%) |
Oct 19, 2005 | 6.855 | 6.861 | 6.750 | 6.816 | 21,571,180 | -0.04(-0.57%) |
Oct 18, 2005 | 7.109 | 7.116 | 6.555 | 6.855 | 30,611,546 | -0.33(-4.54%) |
Oct 17, 2005 | 7.213 | 7.226 | 7.135 | 7.181 | 1,952,597 | -0.06(-0.81%) |
Oct 14, 2005 | 7.253 | 7.266 | 7.155 | 7.240 | 2,897,541 | +0.00(+0.00%) |
Oct 13, 2005 | 7.305 | 7.337 | 7.233 | 7.240 | 2,655,900 | -0.08(-1.16%) |
Oct 12, 2005 | 7.259 | 7.350 | 7.259 | 7.324 | 6,876,025 | +0.01(+0.18%) |
Oct 11, 2005 | 7.429 | 7.448 | 7.266 | 7.311 | 4,178,114 | -0.13(-1.75%) |
Oct 10, 2005 | 7.350 | 7.468 | 7.305 | 7.442 | 3,188,706 | +0.10(+1.33%) |
Oct 07, 2005 | 7.376 | 7.396 | 7.272 | 7.344 | 3,624,456 | -0.03(-0.35%) |
Oct 06, 2005 | 7.416 | 7.435 | 7.318 | 7.370 | 3,572,172 | -0.05(-0.62%) |
Oct 05, 2005 | 7.500 | 7.572 | 7.376 | 7.416 | 6,845,054 | -0.10(-1.30%) |
Oct 04, 2005 | 7.663 | 7.716 | 7.461 | 7.513 | 4,220,892 | -0.15(-1.96%) |