Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.021 | 6.118 | 5.884 | 6.005 | 581,925 | +0.04(+0.65%) |
Dec 29, 2005 | 5.986 | 6.014 | 5.940 | 5.966 | 347,336 | +0.07(+1.19%) |
Dec 28, 2005 | 5.966 | 6.018 | 5.884 | 5.896 | 334,607 | -0.09(-1.43%) |
Dec 27, 2005 | 5.947 | 6.028 | 5.944 | 5.981 | 607,384 | -0.02(-0.26%) |
Dec 23, 2005 | 5.961 | 6.019 | 5.912 | 5.997 | 529,188 | +0.05(+0.83%) |
Dec 22, 2005 | 5.892 | 6.010 | 5.892 | 5.947 | 363,703 | +0.03(+0.54%) |
Dec 21, 2005 | 5.793 | 5.955 | 5.793 | 5.915 | 1,025,643 | +0.10(+1.70%) |
Dec 20, 2005 | 5.748 | 5.856 | 5.719 | 5.816 | 789,236 | -0.01(-0.16%) |
Dec 19, 2005 | 5.973 | 6.049 | 5.826 | 5.826 | 498,273 | -0.15(-2.46%) |
Dec 16, 2005 | 5.925 | 6.098 | 5.925 | 5.972 | 803,784 | -0.01(-0.16%) |
Dec 15, 2005 | 5.749 | 6.008 | 5.749 | 5.982 | 1,151,121 | +0.25(+4.37%) |
Dec 14, 2005 | 5.993 | 5.994 | 5.692 | 5.732 | 1,543,920 | -0.28(-4.59%) |
Dec 13, 2005 | 6.155 | 6.155 | 5.829 | 6.008 | 1,885,801 | -0.16(-2.64%) |
Dec 12, 2005 | 6.252 | 6.263 | 6.104 | 6.170 | 725,588 | -0.07(-1.09%) |
Dec 09, 2005 | 6.269 | 6.351 | 6.203 | 6.239 | 349,155 | -0.06(-0.98%) |
Dec 08, 2005 | 6.358 | 6.409 | 6.281 | 6.300 | 416,440 | -0.04(-0.70%) |
Dec 07, 2005 | 6.538 | 6.544 | 6.291 | 6.345 | 591,017 | -0.18(-2.82%) |
Dec 06, 2005 | 6.446 | 6.544 | 6.388 | 6.529 | 605,566 | +0.08(+1.29%) |
Dec 05, 2005 | 6.435 | 6.526 | 6.434 | 6.446 | 381,888 | -0.09(-1.33%) |
Dec 02, 2005 | 6.600 | 6.648 | 6.492 | 6.533 | 716,495 | -0.07(-1.08%) |
Dec 01, 2005 | 6.404 | 6.613 | 6.362 | 6.604 | 918,350 | +0.25(+3.98%) |
Nov 30, 2005 | 6.550 | 6.569 | 6.351 | 6.351 | 1,147,484 | -0.18(-2.71%) |
Nov 29, 2005 | 6.597 | 6.621 | 6.434 | 6.528 | 701,947 | -0.08(-1.24%) |
Nov 28, 2005 | 6.723 | 6.736 | 6.571 | 6.610 | 389,162 | -0.10(-1.47%) |
Nov 25, 2005 | 6.668 | 6.725 | 6.654 | 6.709 | 336,425 | +0.04(+0.62%) |
Nov 23, 2005 | 6.725 | 6.758 | 6.580 | 6.668 | 492,818 | -0.03(-0.45%) |
Nov 22, 2005 | 6.648 | 6.764 | 6.554 | 6.698 | 1,478,454 | -0.00(-0.02%) |
Nov 21, 2005 | 6.819 | 6.819 | 6.558 | 6.699 | 1,160,213 | -0.06(-0.85%) |
Nov 18, 2005 | 6.800 | 6.813 | 6.725 | 6.757 | 1,634,846 | -0.01(-0.10%) |
Nov 17, 2005 | 6.657 | 6.797 | 6.586 | 6.763 | 2,951,452 | +0.25(+3.81%) |
Nov 16, 2005 | 6.434 | 6.599 | 6.406 | 6.515 | 2,973,274 | +0.21(+3.32%) |
Nov 15, 2005 | 6.291 | 6.379 | 6.269 | 6.306 | 827,425 | -0.00(-0.07%) |
Nov 14, 2005 | 6.283 | 6.394 | 6.241 | 6.310 | 996,547 | +0.03(+0.44%) |
Nov 11, 2005 | 6.349 | 6.349 | 6.250 | 6.283 | 352,792 | -0.02(-0.31%) |
Nov 10, 2005 | 6.241 | 6.323 | 6.225 | 6.302 | 621,932 | +0.09(+1.42%) |
Nov 09, 2005 | 6.235 | 6.351 | 6.054 | 6.214 | 2,451,360 | -0.04(-0.66%) |
Nov 08, 2005 | 6.368 | 6.368 | 6.240 | 6.255 | 292,781 | -0.11(-1.77%) |
Nov 07, 2005 | 6.241 | 6.426 | 6.238 | 6.368 | 1,025,643 | +0.07(+1.14%) |
Nov 04, 2005 | 6.417 | 6.422 | 6.242 | 6.296 | 854,702 | -0.12(-1.94%) |
Nov 03, 2005 | 6.527 | 6.607 | 6.406 | 6.421 | 518,277 | -0.08(-1.17%) |
Nov 02, 2005 | 6.464 | 6.571 | 6.464 | 6.497 | 591,017 | -0.05(-0.71%) |
Nov 01, 2005 | 6.449 | 6.570 | 6.393 | 6.544 | 814,695 | +0.11(+1.68%) |
Oct 31, 2005 | 6.450 | 6.489 | 6.360 | 6.435 | 1,082,017 | +0.09(+1.46%) |
Oct 28, 2005 | 6.285 | 6.405 | 6.285 | 6.343 | 796,510 | +0.07(+1.14%) |
Oct 27, 2005 | 6.474 | 6.474 | 6.241 | 6.272 | 887,436 | -0.22(-3.33%) |
Oct 26, 2005 | 6.502 | 6.541 | 6.430 | 6.488 | 480,088 | -0.01(-0.23%) |
Oct 25, 2005 | 6.629 | 6.653 | 6.437 | 6.503 | 467,358 | -0.15(-2.31%) |
Oct 24, 2005 | 6.544 | 6.657 | 6.487 | 6.657 | 640,117 | +0.17(+2.63%) |
Oct 21, 2005 | 6.380 | 6.531 | 6.380 | 6.486 | 1,136,573 | +0.10(+1.49%) |
Oct 20, 2005 | 6.538 | 6.624 | 6.379 | 6.391 | 571,014 | -0.18(-2.72%) |
Oct 19, 2005 | 6.434 | 6.684 | 6.434 | 6.570 | 2,014,916 | -0.03(-0.39%) |
Oct 18, 2005 | 6.753 | 6.791 | 6.595 | 6.595 | 329,151 | -0.14(-2.13%) |
Oct 17, 2005 | 6.673 | 6.745 | 6.657 | 6.739 | 569,195 | +0.07(+0.99%) |
Oct 14, 2005 | 6.750 | 6.791 | 6.599 | 6.673 | 1,525,735 | -0.07(-1.07%) |
Oct 13, 2005 | 6.874 | 6.874 | 6.598 | 6.745 | 2,669,582 | -0.16(-2.34%) |
Oct 12, 2005 | 7.171 | 7.171 | 6.828 | 6.907 | 1,551,194 | -0.31(-4.25%) |
Oct 11, 2005 | 7.138 | 7.213 | 7.138 | 7.213 | 1,231,135 | +0.09(+1.28%) |
Oct 10, 2005 | 7.149 | 7.203 | 7.069 | 7.122 | 654,666 | -0.00(-0.07%) |
Oct 07, 2005 | 6.967 | 7.143 | 6.967 | 7.127 | 418,258 | +0.17(+2.45%) |
Oct 06, 2005 | 7.080 | 7.085 | 6.931 | 6.956 | 1,429,354 | -0.15(-2.13%) |
Oct 05, 2005 | 7.291 | 7.291 | 7.039 | 7.107 | 980,180 | -0.16(-2.22%) |
Oct 04, 2005 | 7.443 | 7.468 | 7.209 | 7.269 | 1,336,609 | -0.07(-0.89%) |