Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.340 | 7.412 | 7.238 | 7.366 | 1,284,249 | -0.03(-0.41%) |
Dec 29, 2005 | 7.400 | 7.476 | 7.230 | 7.397 | 1,477,894 | -0.01(-0.10%) |
Dec 28, 2005 | 7.359 | 7.442 | 7.302 | 7.404 | 1,112,321 | +0.04(+0.51%) |
Dec 27, 2005 | 7.518 | 7.552 | 7.348 | 7.366 | 3,762,357 | -0.12(-1.66%) |
Dec 23, 2005 | 7.450 | 7.548 | 7.378 | 7.491 | 1,318,005 | +0.03(+0.46%) |
Dec 22, 2005 | 7.351 | 7.461 | 7.329 | 7.457 | 1,780,503 | +0.13(+1.75%) |
Dec 21, 2005 | 7.291 | 7.419 | 7.268 | 7.329 | 1,642,347 | +0.02(+0.26%) |
Dec 20, 2005 | 7.351 | 7.389 | 7.166 | 7.310 | 2,584,527 | +0.03(+0.42%) |
Dec 19, 2005 | 7.253 | 7.295 | 7.049 | 7.280 | 2,650,679 | +0.09(+1.26%) |
Dec 16, 2005 | 7.189 | 7.491 | 7.053 | 7.189 | 2,976,860 | +0.03(+0.37%) |
Dec 15, 2005 | 7.223 | 7.249 | 7.049 | 7.162 | 1,486,783 | -0.01(-0.11%) |
Dec 14, 2005 | 7.079 | 7.259 | 7.015 | 7.170 | 1,619,973 | +0.13(+1.82%) |
Dec 13, 2005 | 6.958 | 7.106 | 6.868 | 7.042 | 1,455,659 | +0.06(+0.87%) |
Dec 12, 2005 | 7.072 | 7.094 | 6.936 | 6.981 | 943,114 | -0.07(-1.02%) |
Dec 09, 2005 | 6.981 | 7.185 | 6.981 | 7.053 | 2,247,353 | +0.04(+0.54%) |
Dec 08, 2005 | 6.868 | 7.053 | 6.804 | 7.015 | 2,184,298 | +0.19(+2.82%) |
Dec 07, 2005 | 6.800 | 6.856 | 6.739 | 6.822 | 1,263,072 | +0.01(+0.17%) |
Dec 06, 2005 | 6.815 | 6.891 | 6.773 | 6.811 | 1,530,900 | +0.00(+0.00%) |
Dec 05, 2005 | 6.891 | 6.962 | 6.788 | 6.811 | 1,385,912 | -0.11(-1.58%) |
Dec 02, 2005 | 7.057 | 7.057 | 6.891 | 6.921 | 1,590,061 | -0.14(-1.93%) |
Dec 01, 2005 | 7.136 | 7.151 | 6.989 | 7.057 | 1,962,657 | -0.06(-0.90%) |
Nov 30, 2005 | 7.087 | 7.185 | 7.023 | 7.121 | 2,189,860 | +0.12(+1.73%) |
Nov 29, 2005 | 7.034 | 7.238 | 6.992 | 7.000 | 1,303,171 | +0.00(+0.00%) |
Nov 28, 2005 | 6.958 | 7.015 | 6.898 | 7.000 | 1,515,311 | +0.09(+1.26%) |
Nov 25, 2005 | 6.936 | 7.310 | 6.898 | 6.913 | 191,103 | -0.04(-0.54%) |
Nov 23, 2005 | 6.921 | 7.125 | 6.921 | 6.951 | 1,699,528 | +0.00(+0.00%) |
Nov 22, 2005 | 7.008 | 7.038 | 6.845 | 6.951 | 1,298,343 | -0.09(-1.29%) |
Nov 21, 2005 | 6.838 | 7.057 | 6.838 | 7.042 | 1,566,676 | +0.17(+2.42%) |
Nov 18, 2005 | 6.739 | 7.261 | 6.721 | 6.875 | 2,863,672 | +0.14(+2.02%) |
Nov 17, 2005 | 6.721 | 6.792 | 6.619 | 6.739 | 2,726,424 | -0.02(-0.22%) |
Nov 16, 2005 | 6.845 | 6.879 | 6.717 | 6.755 | 1,287,100 | -0.09(-1.27%) |
Nov 15, 2005 | 6.928 | 6.981 | 6.826 | 6.841 | 1,873,213 | -0.09(-1.31%) |
Nov 14, 2005 | 6.894 | 6.989 | 6.868 | 6.932 | 2,557,267 | +0.04(+0.60%) |
Nov 11, 2005 | 6.834 | 6.940 | 6.777 | 6.891 | 1,474,810 | +0.06(+0.89%) |
Nov 10, 2005 | 6.804 | 6.853 | 6.694 | 6.830 | 1,344,299 | +0.03(+0.44%) |
Nov 09, 2005 | 6.811 | 6.902 | 6.743 | 6.800 | 1,631,647 | -0.04(-0.61%) |
Nov 08, 2005 | 6.925 | 6.928 | 6.811 | 6.841 | 1,370,553 | -0.12(-1.79%) |
Nov 07, 2005 | 6.943 | 6.989 | 6.913 | 6.966 | 2,551,547 | +0.03(+0.44%) |
Nov 04, 2005 | 7.030 | 7.151 | 6.921 | 6.936 | 2,815,566 | -0.08(-1.08%) |
Nov 03, 2005 | 7.083 | 7.144 | 7.004 | 7.011 | 1,571,370 | -0.05(-0.70%) |
Nov 02, 2005 | 7.045 | 7.106 | 6.958 | 7.060 | 2,390,866 | -0.03(-0.37%) |
Nov 01, 2005 | 7.045 | 7.159 | 7.000 | 7.087 | 2,392,809 | -0.02(-0.21%) |
Oct 31, 2005 | 7.015 | 7.227 | 6.962 | 7.102 | 2,597,707 | +0.12(+1.79%) |
Oct 28, 2005 | 6.917 | 7.038 | 6.894 | 6.977 | 2,367,858 | +0.11(+1.60%) |
Oct 27, 2005 | 6.940 | 6.996 | 6.815 | 6.868 | 3,194,795 | -0.12(-1.73%) |
Oct 26, 2005 | 6.955 | 7.102 | 6.898 | 6.989 | 1,774,118 | -0.02(-0.27%) |
Oct 25, 2005 | 7.102 | 7.113 | 6.940 | 7.008 | 3,815,983 | -0.14(-1.90%) |
Oct 24, 2005 | 7.000 | 7.193 | 6.928 | 7.144 | 3,420,865 | +0.13(+1.89%) |
Oct 21, 2005 | 7.072 | 7.159 | 6.996 | 7.011 | 5,022,595 | -0.05(-0.70%) |
Oct 20, 2005 | 7.038 | 7.267 | 7.038 | 7.060 | 5,062,090 | -0.09(-1.32%) |
Oct 19, 2005 | 6.441 | 7.272 | 6.441 | 7.155 | 16,063,063 | +1.17(+19.57%) |
Oct 18, 2005 | 6.112 | 6.139 | 5.950 | 5.984 | 3,400,011 | -0.17(-2.70%) |
Oct 17, 2005 | 6.286 | 6.373 | 6.105 | 6.150 | 3,714,251 | +0.24(+4.09%) |
Oct 14, 2005 | 5.829 | 5.931 | 5.818 | 5.908 | 3,863,515 | +0.09(+1.62%) |
Oct 13, 2005 | 5.916 | 5.942 | 5.810 | 5.814 | 4,092,176 | -0.14(-2.29%) |
Oct 12, 2005 | 6.003 | 6.090 | 5.912 | 5.950 | 1,703,366 | -0.08(-1.25%) |
Oct 11, 2005 | 6.048 | 6.135 | 5.976 | 6.025 | 3,030,629 | -0.03(-0.44%) |
Oct 10, 2005 | 6.158 | 6.161 | 6.029 | 6.052 | 3,261,228 | -0.14(-2.32%) |
Oct 07, 2005 | 6.271 | 6.271 | 6.143 | 6.195 | 1,483,332 | -0.06(-0.91%) |
Oct 06, 2005 | 6.237 | 6.362 | 6.173 | 6.252 | 2,109,858 | +0.03(+0.42%) |
Oct 05, 2005 | 6.475 | 6.475 | 6.226 | 6.226 | 1,964,290 | -0.28(-4.35%) |
Oct 04, 2005 | 6.615 | 6.698 | 6.494 | 6.509 | 1,216,030 | -0.15(-2.21%) |