Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.320 | 7.366 | 7.208 | 7.301 | 140,207 | -0.01(-0.13%) |
Dec 29, 2005 | 7.413 | 7.413 | 7.226 | 7.310 | 225,360 | -0.04(-0.51%) |
Dec 28, 2005 | 7.198 | 7.348 | 7.198 | 7.348 | 386,454 | +0.22(+3.15%) |
Dec 27, 2005 | 7.254 | 7.301 | 7.114 | 7.123 | 172,662 | -0.11(-1.55%) |
Dec 23, 2005 | 7.217 | 7.282 | 7.152 | 7.236 | 255,672 | +0.11(+1.57%) |
Dec 22, 2005 | 6.890 | 7.170 | 6.862 | 7.123 | 367,495 | +0.31(+4.52%) |
Dec 21, 2005 | 6.657 | 6.843 | 6.647 | 6.815 | 446,114 | +0.15(+2.24%) |
Dec 20, 2005 | 6.937 | 6.983 | 6.629 | 6.666 | 288,555 | -0.15(-2.19%) |
Dec 19, 2005 | 7.002 | 7.067 | 6.815 | 6.815 | 410,661 | -0.13(-1.88%) |
Dec 16, 2005 | 6.685 | 6.946 | 6.685 | 6.946 | 361,390 | +0.29(+4.35%) |
Dec 15, 2005 | 6.787 | 6.797 | 6.647 | 6.657 | 541,229 | -0.13(-1.93%) |
Dec 14, 2005 | 6.769 | 6.797 | 6.647 | 6.787 | 567,685 | -0.02(-0.27%) |
Dec 13, 2005 | 6.965 | 6.965 | 6.741 | 6.806 | 501,598 | -0.17(-2.41%) |
Dec 12, 2005 | 7.095 | 7.226 | 6.937 | 6.974 | 500,634 | +0.09(+1.36%) |
Dec 09, 2005 | 6.927 | 7.133 | 6.834 | 6.881 | 509,095 | -0.03(-0.41%) |
Dec 08, 2005 | 6.853 | 6.955 | 6.843 | 6.909 | 342,860 | +0.07(+0.96%) |
Dec 07, 2005 | 7.086 | 7.170 | 6.843 | 6.843 | 478,676 | -0.22(-3.17%) |
Dec 06, 2005 | 7.086 | 7.133 | 6.853 | 7.067 | 590,285 | -0.09(-1.30%) |
Dec 05, 2005 | 7.292 | 7.292 | 7.049 | 7.161 | 159,701 | +0.06(+0.79%) |
Dec 02, 2005 | 7.357 | 7.366 | 7.105 | 7.105 | 428,977 | -0.22(-3.06%) |
Dec 01, 2005 | 7.189 | 7.357 | 7.086 | 7.329 | 294,553 | +0.35(+5.09%) |
Nov 30, 2005 | 7.152 | 7.198 | 6.946 | 6.974 | 264,348 | -0.29(-3.98%) |
Nov 29, 2005 | 7.002 | 7.273 | 7.002 | 7.264 | 215,613 | +0.04(+0.52%) |
Nov 28, 2005 | 7.254 | 7.282 | 7.142 | 7.226 | 165,378 | +0.02(+0.26%) |
Nov 25, 2005 | 7.170 | 7.226 | 7.133 | 7.208 | 215,399 | +0.19(+2.66%) |
Nov 23, 2005 | 7.030 | 7.095 | 6.787 | 7.021 | 126,497 | -0.08(-1.18%) |
Nov 22, 2005 | 7.105 | 7.189 | 7.049 | 7.105 | 291,019 | +0.02(+0.26%) |
Nov 21, 2005 | 6.965 | 7.095 | 6.965 | 7.086 | 143,742 | +0.15(+2.15%) |
Nov 18, 2005 | 6.881 | 6.946 | 6.741 | 6.937 | 135,816 | +0.10(+1.50%) |
Nov 17, 2005 | 6.825 | 6.983 | 6.815 | 6.834 | 285,877 | +0.08(+1.24%) |
Nov 16, 2005 | 6.489 | 6.750 | 6.451 | 6.750 | 235,857 | +0.35(+5.39%) |
Nov 15, 2005 | 6.433 | 6.535 | 6.386 | 6.405 | 134,852 | -0.03(-0.44%) |
Nov 14, 2005 | 6.489 | 6.526 | 6.423 | 6.433 | 273,774 | -0.05(-0.72%) |
Nov 11, 2005 | 6.395 | 6.489 | 6.395 | 6.479 | 120,285 | +0.02(+0.29%) |
Nov 10, 2005 | 6.395 | 6.489 | 6.255 | 6.461 | 121,463 | +0.17(+2.67%) |
Nov 09, 2005 | 6.246 | 6.349 | 6.209 | 6.293 | 137,208 | +0.09(+1.51%) |
Nov 08, 2005 | 6.265 | 6.293 | 6.153 | 6.199 | 98,648 | -0.09(-1.48%) |
Nov 07, 2005 | 6.330 | 6.349 | 6.237 | 6.293 | 87,187 | -0.01(-0.15%) |
Nov 04, 2005 | 6.433 | 6.507 | 6.255 | 6.302 | 212,935 | -0.11(-1.75%) |
Nov 03, 2005 | 6.489 | 6.573 | 6.368 | 6.414 | 117,928 | -0.07(-1.15%) |
Nov 02, 2005 | 6.517 | 6.554 | 6.461 | 6.489 | 119,856 | -0.03(-0.43%) |
Nov 01, 2005 | 6.461 | 6.517 | 6.349 | 6.517 | 111,501 | +0.04(+0.58%) |
Oct 31, 2005 | 6.489 | 6.554 | 6.302 | 6.479 | 175,339 | -0.04(-0.57%) |
Oct 28, 2005 | 6.199 | 6.517 | 6.199 | 6.517 | 169,770 | +0.33(+5.28%) |
Oct 27, 2005 | 6.349 | 6.433 | 6.190 | 6.190 | 159,273 | -0.13(-2.07%) |
Oct 26, 2005 | 6.349 | 6.517 | 6.218 | 6.321 | 204,473 | +0.01(+0.15%) |
Oct 25, 2005 | 6.171 | 6.386 | 6.162 | 6.311 | 86,973 | +0.25(+4.16%) |
Oct 24, 2005 | 6.050 | 6.097 | 6.050 | 6.059 | 153,489 | +0.04(+0.62%) |
Oct 21, 2005 | 6.181 | 6.227 | 6.022 | 6.022 | 240,462 | -0.07(-1.07%) |
Oct 20, 2005 | 6.339 | 6.414 | 6.022 | 6.087 | 135,708 | -0.21(-3.26%) |
Oct 19, 2005 | 6.339 | 6.339 | 6.181 | 6.293 | 123,284 | -0.07(-1.03%) |
Oct 18, 2005 | 6.414 | 6.461 | 6.311 | 6.358 | 147,062 | -0.06(-0.87%) |
Oct 17, 2005 | 6.489 | 6.554 | 6.395 | 6.414 | 122,534 | +0.01(+0.15%) |
Oct 14, 2005 | 6.330 | 6.433 | 6.283 | 6.405 | 137,422 | -0.04(-0.58%) |
Oct 13, 2005 | 6.535 | 6.588 | 6.255 | 6.442 | 336,433 | -0.28(-4.17%) |
Oct 12, 2005 | 6.778 | 6.909 | 6.647 | 6.722 | 172,983 | -0.05(-0.69%) |
Oct 11, 2005 | 6.825 | 6.834 | 6.722 | 6.769 | 105,825 | -0.05(-0.68%) |
Oct 10, 2005 | 6.769 | 6.909 | 6.722 | 6.815 | 84,510 | +0.01(+0.14%) |
Oct 07, 2005 | 6.591 | 6.815 | 6.563 | 6.806 | 121,677 | +0.26(+3.99%) |
Oct 06, 2005 | 6.461 | 6.601 | 6.461 | 6.545 | 165,271 | +0.17(+2.64%) |
Oct 05, 2005 | 6.694 | 6.713 | 6.377 | 6.377 | 269,489 | -0.29(-4.34%) |
Oct 04, 2005 | 6.843 | 6.974 | 6.666 | 6.666 | 140,743 | -0.16(-2.33%) |