Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.012 | 6.108 | 5.875 | 5.995 | 582,837 | +0.04(+0.65%) |
Dec 29, 2005 | 5.977 | 6.004 | 5.931 | 5.957 | 347,880 | +0.07(+1.19%) |
Dec 28, 2005 | 5.957 | 6.009 | 5.875 | 5.887 | 335,131 | -0.09(-1.43%) |
Dec 27, 2005 | 5.938 | 6.019 | 5.935 | 5.972 | 608,336 | -0.02(-0.26%) |
Dec 23, 2005 | 5.952 | 6.009 | 5.903 | 5.987 | 530,017 | +0.05(+0.83%) |
Dec 22, 2005 | 5.882 | 6.001 | 5.882 | 5.938 | 364,273 | +0.03(+0.54%) |
Dec 21, 2005 | 5.784 | 5.946 | 5.784 | 5.906 | 1,027,250 | +0.10(+1.70%) |
Dec 20, 2005 | 5.739 | 5.847 | 5.710 | 5.807 | 790,472 | -0.01(-0.16%) |
Dec 19, 2005 | 5.964 | 6.040 | 5.817 | 5.817 | 499,054 | -0.15(-2.46%) |
Dec 16, 2005 | 5.916 | 6.088 | 5.916 | 5.963 | 805,043 | -0.01(-0.16%) |
Dec 15, 2005 | 5.740 | 5.998 | 5.740 | 5.972 | 1,152,924 | +0.25(+4.37%) |
Dec 14, 2005 | 5.984 | 5.985 | 5.683 | 5.723 | 1,546,339 | -0.28(-4.60%) |
Dec 13, 2005 | 6.145 | 6.145 | 5.820 | 5.998 | 1,888,756 | -0.16(-2.64%) |
Dec 12, 2005 | 6.243 | 6.253 | 6.094 | 6.161 | 726,724 | -0.07(-1.09%) |
Dec 09, 2005 | 6.259 | 6.341 | 6.193 | 6.229 | 349,702 | -0.06(-0.98%) |
Dec 08, 2005 | 6.349 | 6.399 | 6.271 | 6.290 | 417,092 | -0.04(-0.70%) |
Dec 07, 2005 | 6.528 | 6.534 | 6.281 | 6.335 | 591,943 | -0.18(-2.82%) |
Dec 06, 2005 | 6.436 | 6.534 | 6.378 | 6.519 | 606,514 | +0.08(+1.29%) |
Dec 05, 2005 | 6.425 | 6.515 | 6.424 | 6.436 | 382,486 | -0.09(-1.33%) |
Dec 02, 2005 | 6.590 | 6.638 | 6.481 | 6.523 | 717,618 | -0.07(-1.08%) |
Dec 01, 2005 | 6.394 | 6.603 | 6.352 | 6.594 | 919,789 | +0.25(+3.98%) |
Nov 30, 2005 | 6.540 | 6.558 | 6.341 | 6.341 | 1,149,281 | -0.18(-2.71%) |
Nov 29, 2005 | 6.586 | 6.610 | 6.424 | 6.518 | 703,047 | -0.08(-1.24%) |
Nov 28, 2005 | 6.712 | 6.726 | 6.561 | 6.600 | 389,772 | -0.10(-1.47%) |
Nov 25, 2005 | 6.657 | 6.715 | 6.643 | 6.698 | 336,952 | +0.04(+0.62%) |
Nov 23, 2005 | 6.715 | 6.748 | 6.569 | 6.657 | 493,590 | -0.03(-0.45%) |
Nov 22, 2005 | 6.638 | 6.753 | 6.544 | 6.687 | 1,480,770 | -0.00(-0.02%) |
Nov 21, 2005 | 6.808 | 6.808 | 6.547 | 6.688 | 1,162,031 | -0.06(-0.85%) |
Nov 18, 2005 | 6.789 | 6.803 | 6.715 | 6.746 | 1,637,407 | -0.01(-0.10%) |
Nov 17, 2005 | 6.647 | 6.786 | 6.576 | 6.753 | 2,956,076 | +0.25(+3.81%) |
Nov 16, 2005 | 6.424 | 6.589 | 6.396 | 6.505 | 2,977,932 | +0.21(+3.32%) |
Nov 15, 2005 | 6.282 | 6.369 | 6.259 | 6.296 | 828,721 | -0.00(-0.07%) |
Nov 14, 2005 | 6.273 | 6.384 | 6.232 | 6.300 | 998,108 | +0.03(+0.44%) |
Nov 11, 2005 | 6.339 | 6.339 | 6.240 | 6.273 | 353,344 | -0.02(-0.31%) |
Nov 10, 2005 | 6.232 | 6.313 | 6.215 | 6.292 | 622,907 | +0.09(+1.42%) |
Nov 09, 2005 | 6.225 | 6.341 | 6.044 | 6.204 | 2,455,201 | -0.04(-0.66%) |
Nov 08, 2005 | 6.358 | 6.358 | 6.230 | 6.245 | 293,239 | -0.11(-1.77%) |
Nov 07, 2005 | 6.231 | 6.416 | 6.228 | 6.358 | 1,027,250 | +0.07(+1.14%) |
Nov 04, 2005 | 6.407 | 6.412 | 6.232 | 6.286 | 856,041 | -0.12(-1.94%) |
Nov 03, 2005 | 6.517 | 6.597 | 6.396 | 6.411 | 519,089 | -0.08(-1.17%) |
Nov 02, 2005 | 6.454 | 6.561 | 6.454 | 6.487 | 591,943 | -0.05(-0.71%) |
Nov 01, 2005 | 6.439 | 6.559 | 6.383 | 6.534 | 815,971 | +0.11(+1.68%) |
Oct 31, 2005 | 6.440 | 6.479 | 6.350 | 6.425 | 1,083,712 | +0.09(+1.46%) |
Oct 28, 2005 | 6.276 | 6.395 | 6.276 | 6.333 | 797,758 | +0.07(+1.14%) |
Oct 27, 2005 | 6.464 | 6.464 | 6.232 | 6.262 | 888,826 | -0.22(-3.33%) |
Oct 26, 2005 | 6.492 | 6.531 | 6.420 | 6.478 | 480,840 | -0.01(-0.23%) |
Oct 25, 2005 | 6.619 | 6.643 | 6.427 | 6.492 | 468,090 | -0.15(-2.31%) |
Oct 24, 2005 | 6.534 | 6.646 | 6.477 | 6.646 | 641,120 | +0.17(+2.63%) |
Oct 21, 2005 | 6.370 | 6.521 | 6.370 | 6.476 | 1,138,353 | +0.09(+1.49%) |
Oct 20, 2005 | 6.528 | 6.614 | 6.369 | 6.381 | 571,908 | -0.18(-2.72%) |
Oct 19, 2005 | 6.424 | 6.674 | 6.424 | 6.559 | 2,018,073 | -0.03(-0.39%) |
Oct 18, 2005 | 6.742 | 6.781 | 6.585 | 6.585 | 329,667 | -0.14(-2.13%) |
Oct 17, 2005 | 6.663 | 6.734 | 6.646 | 6.728 | 570,087 | +0.07(+0.99%) |
Oct 14, 2005 | 6.739 | 6.781 | 6.589 | 6.663 | 1,528,125 | -0.07(-1.07%) |
Oct 13, 2005 | 6.863 | 6.863 | 6.588 | 6.735 | 2,673,764 | -0.16(-2.34%) |
Oct 12, 2005 | 7.159 | 7.159 | 6.817 | 6.896 | 1,553,624 | -0.31(-4.25%) |
Oct 11, 2005 | 7.127 | 7.202 | 7.127 | 7.202 | 1,233,064 | +0.09(+1.28%) |
Oct 10, 2005 | 7.138 | 7.192 | 7.058 | 7.111 | 655,691 | -0.00(-0.07%) |
Oct 07, 2005 | 6.956 | 7.132 | 6.956 | 7.116 | 418,914 | +0.17(+2.45%) |
Oct 06, 2005 | 7.069 | 7.074 | 6.921 | 6.945 | 1,431,593 | -0.15(-2.13%) |
Oct 05, 2005 | 7.279 | 7.279 | 7.028 | 7.096 | 981,716 | -0.16(-2.22%) |
Oct 04, 2005 | 7.431 | 7.456 | 7.198 | 7.257 | 1,338,703 | -0.07(-0.89%) |