Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.729 | 6.796 | 6.713 | 6.732 | 2,803,370 | -0.05(-0.74%) |
Dec 29, 2005 | 6.796 | 6.813 | 6.741 | 6.782 | 2,293,308 | +0.01(+0.08%) |
Dec 28, 2005 | 6.741 | 6.830 | 6.700 | 6.777 | 2,064,541 | +0.04(+0.54%) |
Dec 27, 2005 | 6.880 | 6.903 | 6.718 | 6.741 | 2,455,130 | -0.09(-1.26%) |
Dec 23, 2005 | 6.822 | 6.868 | 6.784 | 6.827 | 2,834,815 | +0.03(+0.38%) |
Dec 22, 2005 | 6.820 | 6.822 | 6.682 | 6.801 | 2,744,805 | +0.06(+0.94%) |
Dec 21, 2005 | 6.700 | 6.844 | 6.677 | 6.737 | 3,523,309 | +0.04(+0.56%) |
Dec 20, 2005 | 6.700 | 6.792 | 6.608 | 6.700 | 4,592,941 | +0.01(+0.08%) |
Dec 19, 2005 | 6.916 | 7.038 | 6.686 | 6.694 | 4,702,353 | -0.22(-3.11%) |
Dec 16, 2005 | 6.956 | 7.008 | 6.885 | 6.909 | 9,002,934 | -0.06(-0.79%) |
Dec 15, 2005 | 6.940 | 7.073 | 6.767 | 6.965 | 7,677,408 | +0.05(+0.72%) |
Dec 14, 2005 | 6.944 | 7.011 | 6.906 | 6.915 | 5,041,863 | -0.03(-0.50%) |
Dec 13, 2005 | 6.866 | 7.004 | 6.846 | 6.949 | 4,966,541 | +0.08(+1.23%) |
Dec 12, 2005 | 6.860 | 6.891 | 6.823 | 6.865 | 4,071,406 | +0.03(+0.40%) |
Dec 09, 2005 | 6.806 | 6.858 | 6.717 | 6.837 | 7,794,259 | +0.03(+0.45%) |
Dec 08, 2005 | 6.882 | 6.908 | 6.751 | 6.806 | 3,405,900 | -0.02(-0.35%) |
Dec 07, 2005 | 6.770 | 6.909 | 6.720 | 6.830 | 3,756,366 | +0.05(+0.76%) |
Dec 06, 2005 | 6.927 | 6.935 | 6.772 | 6.779 | 5,277,495 | -0.13(-1.84%) |
Dec 05, 2005 | 6.935 | 6.987 | 6.753 | 6.906 | 7,298,589 | -0.04(-0.59%) |
Dec 02, 2005 | 6.865 | 7.023 | 6.801 | 6.947 | 6,496,975 | +0.07(+1.00%) |
Dec 01, 2005 | 6.839 | 6.961 | 6.823 | 6.878 | 6,448,488 | +0.05(+0.71%) |
Nov 30, 2005 | 6.882 | 6.896 | 6.796 | 6.830 | 6,993,865 | -0.03(-0.48%) |
Nov 29, 2005 | 6.920 | 7.002 | 6.854 | 6.863 | 8,893,220 | -0.01(-0.20%) |
Nov 28, 2005 | 7.131 | 7.219 | 6.868 | 6.877 | 6,799,559 | -0.20(-2.84%) |
Nov 25, 2005 | 6.997 | 7.078 | 6.939 | 7.078 | 1,286,106 | +0.06(+0.78%) |
Nov 23, 2005 | 7.159 | 7.212 | 7.009 | 7.023 | 8,043,707 | -0.14(-1.99%) |
Nov 22, 2005 | 7.087 | 7.183 | 7.030 | 7.166 | 7,376,683 | +0.06(+0.82%) |
Nov 21, 2005 | 7.100 | 7.211 | 6.980 | 7.107 | 5,695,762 | +0.02(+0.29%) |
Nov 18, 2005 | 7.066 | 7.159 | 6.987 | 7.087 | 10,002,719 | +0.10(+1.43%) |
Nov 17, 2005 | 6.822 | 6.994 | 6.755 | 6.987 | 16,429,609 | +0.20(+2.99%) |
Nov 16, 2005 | 6.722 | 6.839 | 6.694 | 6.784 | 4,115,388 | +0.06(+0.82%) |
Nov 15, 2005 | 6.856 | 6.882 | 6.679 | 6.729 | 7,470,959 | -0.08(-1.24%) |
Nov 14, 2005 | 6.806 | 6.916 | 6.761 | 6.813 | 7,410,819 | +0.04(+0.52%) |
Nov 11, 2005 | 6.858 | 6.858 | 6.716 | 6.778 | 32,172,434 | -0.06(-0.93%) |
Nov 10, 2005 | 6.631 | 6.877 | 6.598 | 6.841 | 88,347,480 | +0.23(+3.54%) |
Nov 09, 2005 | 6.378 | 6.706 | 6.371 | 6.607 | 105,282,304 | +0.20(+3.07%) |
Nov 08, 2005 | 6.454 | 6.472 | 6.386 | 6.410 | 42,123,148 | -0.03(-0.44%) |
Nov 07, 2005 | 6.337 | 6.470 | 6.314 | 6.439 | 37,533,732 | +0.14(+2.27%) |
Nov 04, 2005 | 6.398 | 6.409 | 6.260 | 6.296 | 39,110,036 | -0.08(-1.29%) |
Nov 03, 2005 | 6.198 | 6.424 | 6.196 | 6.379 | 73,300,512 | +0.18(+2.97%) |
Nov 02, 2005 | 6.045 | 6.292 | 6.040 | 6.195 | 42,750,880 | +0.17(+2.83%) |
Nov 01, 2005 | 6.043 | 6.090 | 5.964 | 6.024 | 19,431,796 | -0.01(-0.14%) |
Oct 31, 2005 | 5.919 | 6.069 | 5.893 | 6.033 | 23,816,622 | +0.13(+2.16%) |
Oct 28, 2005 | 5.858 | 5.984 | 5.845 | 5.906 | 24,927,940 | +0.09(+1.52%) |
Oct 27, 2005 | 5.980 | 5.980 | 5.815 | 5.817 | 32,539,772 | -0.16(-2.66%) |
Oct 26, 2005 | 6.019 | 6.057 | 5.930 | 5.976 | 21,928,776 | -0.05(-0.87%) |
Oct 25, 2005 | 5.939 | 6.030 | 5.911 | 6.029 | 29,433,662 | +0.09(+1.51%) |
Oct 24, 2005 | 5.918 | 5.939 | 5.872 | 5.939 | 30,814,672 | +0.04(+0.60%) |
Oct 21, 2005 | 5.977 | 5.977 | 5.853 | 5.904 | 32,009,688 | -0.01(-0.10%) |
Oct 20, 2005 | 6.000 | 6.019 | 5.894 | 5.910 | 49,865,180 | -0.08(-1.41%) |
Oct 19, 2005 | 5.824 | 5.994 | 5.816 | 5.994 | 55,607,764 | +0.15(+2.56%) |
Oct 18, 2005 | 5.828 | 5.863 | 5.785 | 5.844 | 44,178,392 | +0.03(+0.58%) |
Oct 17, 2005 | 5.769 | 5.817 | 5.721 | 5.811 | 40,467,796 | +0.06(+0.96%) |
Oct 14, 2005 | 5.724 | 5.772 | 5.683 | 5.756 | 82,465,400 | +0.00(+0.03%) |
Oct 13, 2005 | 5.641 | 5.778 | 5.641 | 5.754 | 66,586,104 | +0.07(+1.18%) |
Oct 12, 2005 | 5.631 | 5.734 | 5.534 | 5.687 | 180,293,968 | +0.41(+7.86%) |
Oct 11, 2005 | 5.259 | 5.352 | 5.245 | 5.272 | 36,436,360 | +0.00(+0.02%) |
Oct 10, 2005 | 5.318 | 5.332 | 5.258 | 5.272 | 17,274,258 | -0.02(-0.45%) |
Oct 07, 2005 | 5.287 | 5.348 | 5.263 | 5.296 | 10,350,605 | +0.01(+0.15%) |
Oct 06, 2005 | 5.328 | 5.394 | 5.235 | 5.288 | 27,587,664 | -0.05(-0.85%) |
Oct 05, 2005 | 5.407 | 5.414 | 5.325 | 5.333 | 24,714,046 | -0.07(-1.37%) |
Oct 04, 2005 | 5.350 | 5.458 | 5.344 | 5.407 | 26,625,142 | +0.06(+1.13%) |