Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.858 | 6.858 | 6.753 | 6.757 | 308,976 | -0.15(-2.14%) |
Dec 29, 2005 | 6.879 | 6.968 | 6.858 | 6.904 | 223,545 | +0.00(+0.06%) |
Dec 28, 2005 | 6.911 | 6.966 | 6.858 | 6.900 | 349,793 | +0.05(+0.80%) |
Dec 27, 2005 | 6.961 | 7.006 | 6.841 | 6.846 | 219,985 | -0.11(-1.52%) |
Dec 23, 2005 | 6.791 | 6.982 | 6.772 | 6.951 | 292,602 | +0.17(+2.52%) |
Dec 22, 2005 | 6.679 | 6.820 | 6.679 | 6.780 | 334,131 | +0.08(+1.13%) |
Dec 21, 2005 | 6.637 | 6.711 | 6.633 | 6.704 | 161,844 | +0.09(+1.31%) |
Dec 20, 2005 | 6.597 | 6.654 | 6.574 | 6.618 | 238,495 | +0.02(+0.32%) |
Dec 19, 2005 | 6.677 | 6.681 | 6.597 | 6.597 | 274,092 | -0.08(-1.20%) |
Dec 16, 2005 | 6.738 | 6.746 | 6.671 | 6.677 | 720,233 | -0.06(-0.91%) |
Dec 15, 2005 | 6.721 | 6.742 | 6.637 | 6.738 | 472,245 | -0.01(-0.12%) |
Dec 14, 2005 | 6.647 | 6.765 | 6.647 | 6.746 | 288,568 | +0.08(+1.17%) |
Dec 13, 2005 | 6.658 | 6.692 | 6.595 | 6.669 | 362,608 | +0.03(+0.38%) |
Dec 12, 2005 | 6.736 | 6.738 | 6.607 | 6.643 | 284,771 | -0.09(-1.41%) |
Dec 09, 2005 | 6.717 | 6.768 | 6.677 | 6.738 | 167,777 | +0.00(+0.00%) |
Dec 08, 2005 | 6.795 | 6.824 | 6.650 | 6.738 | 300,908 | -0.05(-0.68%) |
Dec 07, 2005 | 6.795 | 6.816 | 6.698 | 6.784 | 394,645 | +0.01(+0.12%) |
Dec 06, 2005 | 6.706 | 6.829 | 6.706 | 6.776 | 406,748 | +0.05(+0.69%) |
Dec 05, 2005 | 6.696 | 6.770 | 6.620 | 6.730 | 260,802 | +0.01(+0.19%) |
Dec 02, 2005 | 6.637 | 6.738 | 6.631 | 6.717 | 280,262 | -0.03(-0.47%) |
Dec 01, 2005 | 6.510 | 6.751 | 6.510 | 6.749 | 280,974 | +0.22(+3.39%) |
Nov 30, 2005 | 6.542 | 6.576 | 6.494 | 6.527 | 277,889 | +0.01(+0.19%) |
Nov 29, 2005 | 6.475 | 6.569 | 6.475 | 6.515 | 240,394 | +0.06(+0.98%) |
Nov 28, 2005 | 6.574 | 6.574 | 6.452 | 6.452 | 230,664 | -0.13(-1.92%) |
Nov 25, 2005 | 6.616 | 6.616 | 6.523 | 6.578 | 116,281 | -0.04(-0.61%) |
Nov 23, 2005 | 6.679 | 6.711 | 6.595 | 6.618 | 189,847 | -0.11(-1.57%) |
Nov 22, 2005 | 6.685 | 6.738 | 6.635 | 6.723 | 272,668 | +0.01(+0.19%) |
Nov 21, 2005 | 6.532 | 6.736 | 6.532 | 6.711 | 347,658 | +0.11(+1.69%) |
Nov 18, 2005 | 6.652 | 6.652 | 6.523 | 6.599 | 231,613 | +0.05(+0.77%) |
Nov 17, 2005 | 6.407 | 6.548 | 6.395 | 6.548 | 222,121 | +0.16(+2.54%) |
Nov 16, 2005 | 6.395 | 6.405 | 6.327 | 6.386 | 248,462 | +0.01(+0.20%) |
Nov 15, 2005 | 6.430 | 6.439 | 6.346 | 6.374 | 489,094 | -0.07(-1.11%) |
Nov 14, 2005 | 6.519 | 6.532 | 6.397 | 6.445 | 116,993 | -0.05(-0.84%) |
Nov 11, 2005 | 6.532 | 6.542 | 6.454 | 6.500 | 121,976 | -0.04(-0.68%) |
Nov 10, 2005 | 6.426 | 6.557 | 6.374 | 6.544 | 282,398 | +0.10(+1.60%) |
Nov 09, 2005 | 6.416 | 6.517 | 6.378 | 6.441 | 436,649 | +0.05(+0.76%) |
Nov 08, 2005 | 6.211 | 6.411 | 6.211 | 6.393 | 317,282 | -0.02(-0.30%) |
Nov 07, 2005 | 6.479 | 6.479 | 6.344 | 6.411 | 430,716 | -0.02(-0.33%) |
Nov 04, 2005 | 6.359 | 6.437 | 6.355 | 6.433 | 166,116 | +0.09(+1.43%) |
Nov 03, 2005 | 6.426 | 6.439 | 6.306 | 6.342 | 533,471 | -0.06(-0.99%) |
Nov 02, 2005 | 6.315 | 6.437 | 6.315 | 6.405 | 301,382 | +0.09(+1.47%) |
Nov 01, 2005 | 6.289 | 6.355 | 6.264 | 6.312 | 217,849 | -0.00(-0.03%) |
Oct 31, 2005 | 6.237 | 6.363 | 6.216 | 6.315 | 299,721 | +0.09(+1.42%) |
Oct 28, 2005 | 6.131 | 6.247 | 6.053 | 6.226 | 222,121 | +0.14(+2.36%) |
Oct 27, 2005 | 6.226 | 6.239 | 6.083 | 6.083 | 397,018 | -0.17(-2.79%) |
Oct 26, 2005 | 6.321 | 6.371 | 6.232 | 6.258 | 441,395 | -0.08(-1.33%) |
Oct 25, 2005 | 6.268 | 6.348 | 6.245 | 6.342 | 506,892 | +0.06(+0.91%) |
Oct 24, 2005 | 6.110 | 6.291 | 6.110 | 6.285 | 317,757 | +0.19(+3.11%) |
Oct 21, 2005 | 6.146 | 6.218 | 6.087 | 6.095 | 326,774 | -0.04(-0.72%) |
Oct 20, 2005 | 6.034 | 6.279 | 6.030 | 6.140 | 753,694 | +0.11(+1.75%) |
Oct 19, 2005 | 6.047 | 6.047 | 5.914 | 6.034 | 722,132 | -0.04(-0.66%) |
Oct 18, 2005 | 6.058 | 6.131 | 6.028 | 6.074 | 550,082 | +0.02(+0.28%) |
Oct 17, 2005 | 6.047 | 6.100 | 6.005 | 6.058 | 312,536 | -0.03(-0.48%) |
Oct 14, 2005 | 6.106 | 6.116 | 6.026 | 6.087 | 367,829 | +0.00(+0.07%) |
Oct 13, 2005 | 6.036 | 6.127 | 6.005 | 6.083 | 468,685 | +0.02(+0.35%) |
Oct 12, 2005 | 6.110 | 6.188 | 5.990 | 6.062 | 472,245 | -0.05(-0.86%) |
Oct 11, 2005 | 6.173 | 6.207 | 6.089 | 6.114 | 569,779 | -0.07(-1.06%) |
Oct 10, 2005 | 6.258 | 6.268 | 6.142 | 6.180 | 549,371 | -0.08(-1.21%) |
Oct 07, 2005 | 6.279 | 6.342 | 6.241 | 6.256 | 556,727 | -0.01(-0.20%) |
Oct 06, 2005 | 6.289 | 6.363 | 6.182 | 6.268 | 473,669 | -0.03(-0.53%) |
Oct 05, 2005 | 6.452 | 6.454 | 6.275 | 6.302 | 398,679 | -0.23(-3.55%) |
Oct 04, 2005 | 6.679 | 6.679 | 6.534 | 6.534 | 338,877 | -0.10(-1.56%) |