Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.886 | 5.937 | 5.801 | 5.910 | 1,014,010 | -0.02(-0.40%) |
Dec 29, 2005 | 5.850 | 5.990 | 5.809 | 5.934 | 1,323,283 | +0.09(+1.47%) |
Dec 28, 2005 | 5.824 | 5.870 | 5.720 | 5.848 | 514,866 | +0.07(+1.25%) |
Dec 27, 2005 | 5.793 | 5.831 | 5.723 | 5.776 | 928,396 | -0.02(-0.26%) |
Dec 23, 2005 | 5.829 | 5.918 | 5.791 | 5.791 | 489,677 | -0.08(-1.41%) |
Dec 22, 2005 | 5.816 | 5.915 | 5.759 | 5.874 | 694,824 | +0.08(+1.32%) |
Dec 21, 2005 | 5.843 | 5.845 | 5.673 | 5.797 | 1,080,722 | +0.14(+2.44%) |
Dec 20, 2005 | 5.815 | 5.872 | 5.632 | 5.659 | 1,283,572 | -0.17(-2.84%) |
Dec 19, 2005 | 5.948 | 5.985 | 5.791 | 5.824 | 1,204,114 | -0.17(-2.84%) |
Dec 16, 2005 | 5.990 | 6.040 | 5.931 | 5.994 | 668,288 | -0.06(-1.05%) |
Dec 15, 2005 | 6.156 | 6.193 | 5.977 | 6.058 | 819,103 | -0.07(-1.19%) |
Dec 14, 2005 | 6.082 | 6.217 | 6.056 | 6.131 | 632,090 | -0.06(-1.03%) |
Dec 13, 2005 | 6.236 | 6.268 | 6.164 | 6.195 | 711,302 | -0.06(-1.02%) |
Dec 12, 2005 | 6.257 | 6.315 | 6.214 | 6.258 | 651,237 | -0.06(-0.88%) |
Dec 09, 2005 | 6.434 | 6.434 | 6.269 | 6.314 | 629,043 | -0.10(-1.51%) |
Dec 08, 2005 | 6.450 | 6.463 | 6.368 | 6.411 | 501,844 | -0.07(-1.13%) |
Dec 07, 2005 | 6.516 | 6.585 | 6.452 | 6.484 | 891,789 | -0.09(-1.35%) |
Dec 06, 2005 | 6.528 | 6.633 | 6.490 | 6.573 | 846,861 | +0.11(+1.65%) |
Dec 05, 2005 | 6.434 | 6.514 | 6.355 | 6.466 | 752,297 | +0.04(+0.69%) |
Dec 02, 2005 | 6.336 | 6.422 | 6.299 | 6.422 | 598,636 | +0.04(+0.67%) |
Dec 01, 2005 | 6.341 | 6.412 | 6.298 | 6.379 | 370,697 | +0.06(+0.88%) |
Nov 30, 2005 | 6.317 | 6.395 | 6.279 | 6.323 | 345,986 | +0.04(+0.71%) |
Nov 29, 2005 | 6.237 | 6.353 | 6.196 | 6.279 | 494,385 | +0.04(+0.69%) |
Nov 28, 2005 | 6.355 | 6.482 | 6.149 | 6.236 | 733,112 | -0.18(-2.85%) |
Nov 25, 2005 | 6.434 | 6.450 | 6.328 | 6.419 | 243,749 | +0.02(+0.30%) |
Nov 23, 2005 | 6.404 | 6.471 | 6.282 | 6.400 | 448,758 | -0.00(-0.07%) |
Nov 22, 2005 | 6.414 | 6.562 | 6.315 | 6.404 | 567,253 | -0.01(-0.15%) |
Nov 21, 2005 | 6.355 | 6.454 | 6.355 | 6.414 | 848,655 | +0.01(+0.17%) |
Nov 18, 2005 | 6.563 | 6.563 | 6.369 | 6.403 | 639,844 | -0.14(-2.07%) |
Nov 17, 2005 | 6.382 | 6.592 | 6.323 | 6.538 | 376,343 | +0.20(+3.24%) |
Nov 16, 2005 | 6.396 | 6.452 | 6.276 | 6.333 | 715,929 | -0.10(-1.51%) |
Nov 15, 2005 | 6.530 | 6.554 | 6.357 | 6.430 | 505,419 | -0.05(-0.81%) |
Nov 14, 2005 | 6.654 | 6.654 | 6.473 | 6.482 | 492,503 | -0.11(-1.69%) |
Nov 11, 2005 | 6.501 | 6.671 | 6.458 | 6.593 | 249,288 | +0.06(+0.97%) |
Nov 10, 2005 | 6.584 | 6.643 | 6.476 | 6.530 | 425,010 | -0.10(-1.46%) |
Nov 09, 2005 | 6.612 | 6.832 | 6.473 | 6.627 | 519,574 | +0.04(+0.68%) |
Nov 08, 2005 | 6.630 | 6.701 | 6.508 | 6.582 | 428,724 | +0.01(+0.10%) |
Nov 07, 2005 | 6.631 | 6.663 | 6.511 | 6.576 | 349,977 | -0.06(-0.84%) |
Nov 04, 2005 | 6.801 | 6.801 | 6.523 | 6.631 | 374,260 | -0.09(-1.30%) |
Nov 03, 2005 | 6.832 | 6.887 | 6.706 | 6.719 | 558,322 | +0.00(+0.07%) |
Nov 02, 2005 | 6.657 | 6.813 | 6.609 | 6.714 | 413,460 | +0.09(+1.37%) |
Nov 01, 2005 | 6.673 | 6.760 | 6.565 | 6.624 | 563,659 | -0.09(-1.30%) |
Oct 31, 2005 | 6.670 | 6.768 | 6.442 | 6.711 | 897,561 | +0.27(+4.17%) |
Oct 28, 2005 | 6.434 | 6.514 | 6.255 | 6.442 | 794,921 | -0.01(-0.17%) |
Oct 27, 2005 | 6.857 | 6.857 | 6.196 | 6.454 | 721,216 | -0.25(-3.74%) |
Oct 26, 2005 | 6.749 | 6.922 | 6.660 | 6.705 | 561,091 | -0.14(-2.04%) |
Oct 25, 2005 | 6.816 | 6.924 | 6.778 | 6.844 | 656,203 | +0.06(+0.87%) |
Oct 24, 2005 | 6.433 | 6.843 | 6.322 | 6.786 | 1,164,838 | +0.51(+8.07%) |
Oct 21, 2005 | 6.039 | 6.382 | 5.998 | 6.279 | 722,877 | +0.19(+3.16%) |
Oct 20, 2005 | 6.387 | 6.479 | 6.053 | 6.087 | 723,110 | -0.32(-4.94%) |
Oct 19, 2005 | 6.355 | 6.450 | 6.077 | 6.403 | 911,213 | +0.08(+1.28%) |
Oct 18, 2005 | 6.593 | 6.631 | 6.245 | 6.322 | 691,029 | -0.27(-4.12%) |
Oct 17, 2005 | 6.369 | 6.660 | 6.369 | 6.593 | 751,504 | +0.22(+3.49%) |
Oct 14, 2005 | 6.342 | 6.582 | 6.196 | 6.371 | 969,586 | -0.06(-0.99%) |
Oct 13, 2005 | 6.679 | 6.682 | 6.196 | 6.434 | 1,252,322 | -0.28(-4.15%) |
Oct 12, 2005 | 6.911 | 6.987 | 6.598 | 6.713 | 618,859 | -0.17(-2.53%) |
Oct 11, 2005 | 6.849 | 6.967 | 6.514 | 6.887 | 903,068 | +0.05(+0.79%) |
Oct 10, 2005 | 6.878 | 7.032 | 6.770 | 6.833 | 717,842 | +0.08(+1.20%) |
Oct 07, 2005 | 6.625 | 6.902 | 6.511 | 6.752 | 759,825 | +0.10(+1.53%) |
Oct 06, 2005 | 6.681 | 6.832 | 6.285 | 6.651 | 2,257,615 | -0.13(-1.94%) |
Oct 05, 2005 | 7.337 | 7.358 | 6.593 | 6.782 | 1,675,394 | -0.55(-7.56%) |
Oct 04, 2005 | 7.302 | 7.404 | 7.269 | 7.337 | 742,559 | +0.04(+0.57%) |