Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.391 | 7.456 | 7.350 | 7.450 | 1,277,778 | +0.03(+0.37%) |
Dec 29, 2005 | 7.429 | 7.495 | 7.316 | 7.423 | 1,453,800 | +0.01(+0.15%) |
Dec 28, 2005 | 7.282 | 7.429 | 7.273 | 7.411 | 1,271,612 | +0.15(+2.12%) |
Dec 27, 2005 | 7.305 | 7.348 | 7.176 | 7.258 | 1,153,076 | -0.04(-0.56%) |
Dec 23, 2005 | 7.201 | 7.321 | 7.181 | 7.298 | 1,044,310 | +0.05(+0.75%) |
Dec 22, 2005 | 7.115 | 7.258 | 7.013 | 7.244 | 982,308 | +0.05(+0.75%) |
Dec 21, 2005 | 7.081 | 7.253 | 7.065 | 7.190 | 1,501,413 | +0.11(+1.56%) |
Dec 20, 2005 | 7.122 | 7.144 | 7.061 | 7.079 | 1,564,260 | -0.05(-0.76%) |
Dec 19, 2005 | 7.233 | 7.316 | 7.106 | 7.133 | 1,692,819 | -0.12(-1.65%) |
Dec 16, 2005 | 7.362 | 7.364 | 7.212 | 7.253 | 831,510 | -0.10(-1.32%) |
Dec 15, 2005 | 7.368 | 7.452 | 7.235 | 7.350 | 1,335,688 | -0.03(-0.37%) |
Dec 14, 2005 | 7.404 | 7.506 | 7.328 | 7.377 | 1,696,768 | -0.02(-0.31%) |
Dec 13, 2005 | 7.314 | 7.429 | 7.210 | 7.400 | 2,313,950 | +0.08(+1.08%) |
Dec 12, 2005 | 7.267 | 7.375 | 7.212 | 7.321 | 1,115,206 | +0.07(+1.00%) |
Dec 09, 2005 | 7.203 | 7.280 | 7.116 | 7.248 | 1,324,432 | +0.05(+0.69%) |
Dec 08, 2005 | 7.280 | 7.282 | 7.147 | 7.199 | 3,138,149 | -0.05(-0.72%) |
Dec 07, 2005 | 7.325 | 7.463 | 7.244 | 7.251 | 3,128,507 | -0.10(-1.38%) |
Dec 06, 2005 | 7.414 | 7.570 | 7.325 | 7.352 | 3,849,447 | -0.08(-1.06%) |
Dec 05, 2005 | 7.540 | 7.574 | 7.402 | 7.432 | 2,633,060 | -0.04(-0.48%) |
Dec 02, 2005 | 7.570 | 7.592 | 7.434 | 7.468 | 1,941,975 | -0.11(-1.46%) |
Dec 01, 2005 | 7.536 | 7.631 | 7.493 | 7.579 | 2,508,677 | +0.08(+1.06%) |
Nov 30, 2005 | 7.567 | 7.597 | 7.463 | 7.499 | 2,703,841 | -0.03(-0.45%) |
Nov 29, 2005 | 7.518 | 7.597 | 7.493 | 7.533 | 2,669,939 | +0.00(+0.03%) |
Nov 28, 2005 | 7.479 | 7.676 | 7.479 | 7.531 | 3,235,990 | -0.02(-0.30%) |
Nov 25, 2005 | 7.567 | 7.651 | 7.547 | 7.554 | 1,568,908 | +0.00(+0.03%) |
Nov 23, 2005 | 7.420 | 7.612 | 7.273 | 7.551 | 2,266,690 | +0.12(+1.61%) |
Nov 22, 2005 | 7.208 | 7.456 | 7.196 | 7.432 | 2,545,905 | +0.21(+2.88%) |
Nov 21, 2005 | 6.986 | 7.269 | 6.950 | 7.224 | 2,558,126 | +0.25(+3.63%) |
Nov 18, 2005 | 6.948 | 7.004 | 6.887 | 6.970 | 1,614,921 | +0.05(+0.72%) |
Nov 17, 2005 | 6.894 | 6.968 | 6.796 | 6.921 | 2,359,175 | +0.05(+0.76%) |
Nov 16, 2005 | 6.857 | 6.948 | 6.794 | 6.869 | 1,596,380 | -0.00(-0.07%) |
Nov 15, 2005 | 7.025 | 7.025 | 6.857 | 6.873 | 1,413,750 | -0.16(-2.31%) |
Nov 14, 2005 | 7.000 | 7.074 | 6.952 | 7.036 | 1,021,381 | +0.05(+0.71%) |
Nov 11, 2005 | 7.056 | 7.106 | 6.970 | 6.986 | 1,185,324 | -0.08(-1.09%) |
Nov 10, 2005 | 6.844 | 7.102 | 6.837 | 7.063 | 2,687,843 | +0.18(+2.63%) |
Nov 09, 2005 | 6.918 | 6.959 | 6.860 | 6.882 | 1,771,163 | -0.04(-0.57%) |
Nov 08, 2005 | 6.952 | 7.009 | 6.918 | 6.922 | 4,026,354 | -0.01(-0.11%) |
Nov 07, 2005 | 6.918 | 6.964 | 6.823 | 6.930 | 2,686,229 | +0.05(+0.72%) |
Nov 04, 2005 | 6.738 | 6.887 | 6.719 | 6.880 | 3,980,359 | +0.18(+2.63%) |
Nov 03, 2005 | 6.670 | 6.943 | 6.627 | 6.704 | 5,414,362 | +0.08(+1.23%) |
Nov 02, 2005 | 6.568 | 6.769 | 6.502 | 6.622 | 4,837,408 | +0.03(+0.45%) |
Nov 01, 2005 | 6.692 | 6.706 | 6.557 | 6.593 | 3,041,033 | -0.09(-1.32%) |
Oct 31, 2005 | 6.615 | 6.817 | 6.541 | 6.681 | 4,776,963 | +0.14(+2.21%) |
Oct 28, 2005 | 6.251 | 6.738 | 6.218 | 6.536 | 8,286,340 | +0.33(+5.32%) |
Oct 27, 2005 | 5.939 | 6.509 | 5.901 | 6.206 | 15,288,360 | +0.26(+4.37%) |
Oct 26, 2005 | 6.218 | 6.274 | 5.930 | 5.946 | 5,668,614 | -0.31(-4.95%) |
Oct 25, 2005 | 6.489 | 6.489 | 6.245 | 6.256 | 5,768,034 | -0.25(-3.79%) |
Oct 24, 2005 | 6.247 | 6.543 | 6.247 | 6.502 | 4,111,227 | +0.26(+4.09%) |
Oct 21, 2005 | 6.195 | 6.294 | 6.161 | 6.247 | 3,711,131 | +0.13(+2.07%) |
Oct 20, 2005 | 6.161 | 6.249 | 6.028 | 6.120 | 4,924,360 | -0.02(-0.29%) |
Oct 19, 2005 | 5.969 | 6.245 | 5.772 | 6.138 | 15,382,778 | +0.14(+2.38%) |
Oct 18, 2005 | 6.240 | 6.274 | 5.957 | 5.996 | 4,068,854 | -0.26(-4.12%) |
Oct 17, 2005 | 6.312 | 6.412 | 6.172 | 6.254 | 4,766,751 | -0.08(-1.25%) |
Oct 14, 2005 | 6.104 | 6.360 | 6.080 | 6.333 | 3,629,650 | +0.20(+3.28%) |
Oct 13, 2005 | 6.190 | 6.191 | 6.025 | 6.132 | 5,167,762 | -0.10(-1.56%) |
Oct 12, 2005 | 6.398 | 6.441 | 6.134 | 6.229 | 6,345,359 | -0.20(-3.13%) |
Oct 11, 2005 | 6.435 | 6.520 | 6.344 | 6.430 | 6,958,962 | -0.03(-0.52%) |
Oct 10, 2005 | 6.584 | 6.597 | 6.435 | 6.464 | 2,788,272 | -0.10(-1.58%) |
Oct 07, 2005 | 6.582 | 6.665 | 6.478 | 6.568 | 7,758,379 | -0.05(-0.82%) |
Oct 06, 2005 | 6.672 | 6.812 | 6.489 | 6.622 | 7,114,696 | -0.06(-0.85%) |
Oct 05, 2005 | 6.952 | 6.998 | 6.679 | 6.679 | 2,791,315 | -0.31(-4.40%) |
Oct 04, 2005 | 6.979 | 7.167 | 6.921 | 6.986 | 3,332,734 | +0.07(+1.08%) |