Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.463 | 6.468 | 6.355 | 6.399 | 2,909,316 | -0.09(-1.35%) |
Dec 29, 2005 | 6.497 | 6.518 | 6.472 | 6.486 | 1,568,949 | -0.00(-0.02%) |
Dec 28, 2005 | 6.483 | 6.516 | 6.432 | 6.487 | 2,788,064 | +0.02(+0.23%) |
Dec 27, 2005 | 6.593 | 6.620 | 6.453 | 6.472 | 3,698,003 | -0.12(-1.82%) |
Dec 23, 2005 | 6.632 | 6.646 | 6.584 | 6.593 | 2,334,559 | -0.02(-0.25%) |
Dec 22, 2005 | 6.567 | 6.631 | 6.553 | 6.609 | 3,107,129 | +0.06(+0.90%) |
Dec 21, 2005 | 6.590 | 6.676 | 6.527 | 6.550 | 4,055,532 | -0.01(-0.08%) |
Dec 20, 2005 | 6.442 | 6.557 | 6.408 | 6.556 | 5,366,959 | +0.11(+1.69%) |
Dec 19, 2005 | 6.586 | 6.591 | 6.436 | 6.447 | 4,552,629 | -0.15(-2.28%) |
Dec 16, 2005 | 6.556 | 6.634 | 6.578 | 6.597 | 4,713,810 | +0.04(+0.65%) |
Dec 15, 2005 | 6.576 | 6.586 | 6.511 | 6.554 | 4,040,146 | -0.02(-0.31%) |
Dec 14, 2005 | 6.511 | 6.594 | 6.483 | 6.575 | 3,569,058 | +0.03(+0.42%) |
Dec 13, 2005 | 6.515 | 6.572 | 6.498 | 6.548 | 4,413,427 | +0.02(+0.31%) |
Dec 12, 2005 | 6.564 | 6.575 | 6.489 | 6.527 | 5,354,138 | -0.04(-0.64%) |
Dec 09, 2005 | 6.610 | 6.644 | 6.556 | 6.569 | 4,465,811 | -0.05(-0.76%) |
Dec 08, 2005 | 6.572 | 6.629 | 6.541 | 6.620 | 7,129,692 | +0.05(+0.73%) |
Dec 07, 2005 | 6.606 | 6.606 | 6.537 | 6.572 | 7,294,536 | -0.07(-1.03%) |
Dec 06, 2005 | 6.668 | 6.720 | 6.632 | 6.640 | 7,142,880 | -0.04(-0.57%) |
Dec 05, 2005 | 6.674 | 6.709 | 6.595 | 6.679 | 7,261,934 | +0.00(+0.06%) |
Dec 02, 2005 | 6.709 | 6.709 | 6.650 | 6.674 | 6,154,914 | -0.04(-0.57%) |
Dec 01, 2005 | 6.659 | 6.714 | 6.545 | 6.713 | 8,713,661 | +0.05(+0.80%) |
Nov 30, 2005 | 6.696 | 6.729 | 6.647 | 6.659 | 6,434,782 | -0.04(-0.63%) |
Nov 29, 2005 | 6.729 | 6.740 | 6.682 | 6.702 | 4,668,752 | +0.00(+0.00%) |
Nov 28, 2005 | 6.736 | 6.767 | 6.657 | 6.702 | 5,214,936 | +0.01(+0.10%) |
Nov 25, 2005 | 6.765 | 6.765 | 6.659 | 6.695 | 2,045,166 | -0.08(-1.11%) |
Nov 23, 2005 | 6.713 | 6.781 | 6.705 | 6.770 | 5,513,853 | +0.06(+0.85%) |
Nov 22, 2005 | 6.683 | 6.733 | 6.634 | 6.713 | 5,966,625 | +0.03(+0.47%) |
Nov 21, 2005 | 6.638 | 6.715 | 6.598 | 6.681 | 8,266,750 | +0.04(+0.64%) |
Nov 18, 2005 | 6.541 | 6.665 | 6.497 | 6.639 | 11,966,586 | +0.15(+2.38%) |
Nov 17, 2005 | 6.418 | 6.512 | 6.418 | 6.485 | 12,070,987 | +0.11(+1.73%) |
Nov 16, 2005 | 6.490 | 6.504 | 6.362 | 6.374 | 10,627,685 | -0.12(-1.81%) |
Nov 15, 2005 | 6.426 | 6.565 | 6.395 | 6.492 | 13,345,782 | -0.15(-2.26%) |
Nov 14, 2005 | 6.620 | 6.703 | 6.606 | 6.642 | 6,869,605 | +0.02(+0.33%) |
Nov 11, 2005 | 6.713 | 6.713 | 6.501 | 6.620 | 13,961,566 | -0.13(-1.96%) |
Nov 10, 2005 | 6.763 | 6.797 | 6.655 | 6.752 | 10,087,729 | -0.01(-0.14%) |
Nov 09, 2005 | 6.911 | 6.938 | 6.743 | 6.762 | 12,239,861 | -0.18(-2.56%) |
Nov 08, 2005 | 6.943 | 6.961 | 6.898 | 6.939 | 8,707,800 | -0.01(-0.08%) |
Nov 07, 2005 | 7.122 | 7.118 | 6.916 | 6.945 | 8,844,438 | -0.18(-2.47%) |
Nov 04, 2005 | 7.014 | 7.130 | 6.886 | 7.121 | 6,180,922 | +0.12(+1.78%) |
Nov 03, 2005 | 6.961 | 7.077 | 6.957 | 6.997 | 6,283,858 | +0.08(+1.12%) |
Nov 02, 2005 | 6.875 | 6.937 | 6.825 | 6.919 | 5,880,174 | +0.04(+0.64%) |
Nov 01, 2005 | 6.943 | 6.954 | 6.866 | 6.875 | 4,683,771 | -0.07(-0.98%) |
Oct 31, 2005 | 6.840 | 6.993 | 6.822 | 6.943 | 8,172,240 | +0.10(+1.52%) |
Oct 28, 2005 | 6.657 | 6.841 | 6.694 | 6.840 | 10,341,223 | +0.18(+2.75%) |
Oct 27, 2005 | 6.838 | 6.860 | 6.635 | 6.657 | 9,478,172 | -0.20(-2.95%) |
Oct 26, 2005 | 6.893 | 7.009 | 6.852 | 6.859 | 7,950,250 | -0.16(-2.29%) |
Oct 25, 2005 | 6.993 | 7.098 | 6.967 | 7.020 | 5,085,991 | -0.01(-0.08%) |
Oct 24, 2005 | 7.008 | 7.079 | 6.965 | 7.025 | 5,932,191 | +0.04(+0.51%) |
Oct 21, 2005 | 6.968 | 7.079 | 6.939 | 6.990 | 7,767,456 | +0.04(+0.59%) |
Oct 20, 2005 | 6.961 | 7.118 | 6.911 | 6.949 | 10,351,480 | -0.01(-0.18%) |
Oct 19, 2005 | 6.771 | 6.982 | 6.760 | 6.961 | 8,443,683 | +0.19(+2.82%) |
Oct 18, 2005 | 6.770 | 6.825 | 6.737 | 6.770 | 7,124,930 | -0.01(-0.20%) |
Oct 17, 2005 | 6.822 | 6.826 | 6.751 | 6.784 | 5,112,000 | -0.04(-0.60%) |
Oct 14, 2005 | 6.790 | 6.857 | 6.743 | 6.825 | 6,144,290 | +0.07(+1.01%) |
Oct 13, 2005 | 6.830 | 6.845 | 6.721 | 6.756 | 8,805,241 | -0.07(-1.08%) |
Oct 12, 2005 | 6.818 | 6.890 | 6.773 | 6.830 | 8,501,196 | +0.06(+0.89%) |
Oct 11, 2005 | 6.707 | 6.803 | 6.707 | 6.770 | 7,643,273 | +0.03(+0.45%) |
Oct 10, 2005 | 6.836 | 6.837 | 6.702 | 6.740 | 6,346,866 | -0.10(-1.40%) |
Oct 07, 2005 | 6.851 | 6.986 | 6.821 | 6.836 | 7,701,884 | -0.02(-0.22%) |
Oct 06, 2005 | 6.661 | 6.960 | 6.636 | 6.851 | 11,603,196 | +0.19(+2.79%) |
Oct 05, 2005 | 6.770 | 6.947 | 6.634 | 6.665 | 14,179,527 | +0.08(+1.16%) |
Oct 04, 2005 | 6.606 | 6.617 | 6.471 | 6.588 | 4,732,492 | +0.12(+1.81%) |