Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.800 | 6.820 | 6.670 | 6.680 | 525,576 | -0.18(-2.62%) |
Dec 29, 2005 | 6.850 | 6.980 | 6.820 | 6.860 | 376,564 | -0.02(-0.29%) |
Dec 28, 2005 | 6.880 | 6.930 | 6.850 | 6.880 | 489,000 | +0.02(+0.29%) |
Dec 27, 2005 | 6.870 | 6.930 | 6.790 | 6.860 | 505,800 | -0.02(-0.29%) |
Dec 23, 2005 | 6.870 | 6.930 | 6.820 | 6.880 | 386,934 | -0.01(-0.15%) |
Dec 22, 2005 | 6.840 | 6.920 | 6.785 | 6.890 | 407,553 | +0.08(+1.17%) |
Dec 21, 2005 | 6.750 | 6.980 | 6.710 | 6.810 | 1,014,369 | +0.10(+1.49%) |
Dec 20, 2005 | 6.560 | 6.830 | 6.481 | 6.710 | 759,437 | +0.15(+2.29%) |
Dec 19, 2005 | 6.540 | 6.690 | 6.520 | 6.560 | 804,728 | -0.05(-0.76%) |
Dec 16, 2005 | 6.640 | 6.640 | 6.500 | 6.610 | 1,166,748 | +0.10(+1.54%) |
Dec 15, 2005 | 6.610 | 6.670 | 6.500 | 6.510 | 1,151,492 | -0.12(-1.81%) |
Dec 14, 2005 | 6.920 | 6.990 | 6.600 | 6.630 | 945,095 | -0.28(-4.05%) |
Dec 13, 2005 | 6.951 | 7.000 | 6.890 | 6.910 | 937,034 | -0.08(-1.14%) |
Dec 12, 2005 | 7.180 | 7.270 | 6.980 | 6.990 | 758,578 | -0.08(-1.13%) |
Dec 09, 2005 | 7.090 | 7.130 | 7.030 | 7.070 | 701,887 | +0.04(+0.57%) |
Dec 08, 2005 | 7.205 | 7.280 | 6.980 | 7.030 | 904,177 | -0.21(-2.90%) |
Dec 07, 2005 | 7.580 | 7.580 | 7.210 | 7.240 | 884,852 | -0.30(-3.98%) |
Dec 06, 2005 | 7.680 | 7.750 | 7.490 | 7.540 | 855,444 | -0.04(-0.53%) |
Dec 05, 2005 | 7.560 | 7.660 | 7.490 | 7.580 | 641,844 | +0.06(+0.80%) |
Dec 02, 2005 | 7.580 | 7.630 | 7.450 | 7.520 | 474,455 | -0.08(-1.05%) |
Dec 01, 2005 | 7.510 | 7.720 | 7.510 | 7.600 | 916,263 | +0.04(+0.53%) |
Nov 30, 2005 | 7.410 | 7.630 | 7.380 | 7.560 | 754,646 | +0.15(+2.02%) |
Nov 29, 2005 | 7.530 | 7.600 | 7.390 | 7.410 | 478,094 | -0.08(-1.07%) |
Nov 28, 2005 | 7.690 | 7.690 | 7.480 | 7.490 | 478,806 | -0.16(-2.09%) |
Nov 25, 2005 | 7.590 | 7.730 | 7.340 | 7.650 | 172,734 | +0.00(+0.00%) |
Nov 23, 2005 | 7.650 | 7.700 | 7.610 | 7.650 | 354,770 | -0.01(-0.13%) |
Nov 22, 2005 | 7.700 | 7.750 | 7.600 | 7.660 | 306,382 | -0.05(-0.65%) |
Nov 21, 2005 | 7.520 | 7.760 | 7.490 | 7.710 | 934,334 | +0.19(+2.53%) |
Nov 18, 2005 | 7.500 | 7.600 | 7.370 | 7.520 | 582,967 | +0.13(+1.76%) |
Nov 17, 2005 | 7.360 | 7.500 | 7.330 | 7.390 | 538,127 | +0.09(+1.23%) |
Nov 16, 2005 | 7.150 | 7.350 | 7.060 | 7.300 | 570,469 | +0.13(+1.81%) |
Nov 15, 2005 | 7.410 | 7.420 | 7.100 | 7.170 | 721,781 | -0.19(-2.58%) |
Nov 14, 2005 | 7.301 | 7.470 | 7.281 | 7.360 | 449,406 | +0.04(+0.55%) |
Nov 11, 2005 | 7.250 | 7.470 | 7.250 | 7.320 | 362,249 | +0.05(+0.69%) |
Nov 10, 2005 | 7.310 | 7.410 | 7.230 | 7.270 | 716,092 | -0.02(-0.27%) |
Nov 09, 2005 | 7.050 | 7.290 | 7.000 | 7.290 | 701,057 | +0.26(+3.70%) |
Nov 08, 2005 | 7.210 | 7.260 | 6.980 | 7.030 | 891,723 | -0.46(-6.14%) |
Nov 07, 2005 | 7.430 | 7.520 | 7.360 | 7.490 | 658,941 | +0.12(+1.63%) |
Nov 04, 2005 | 7.140 | 7.410 | 7.050 | 7.370 | 1,114,135 | +0.28(+3.95%) |
Nov 03, 2005 | 6.800 | 7.200 | 6.750 | 7.090 | 1,368,373 | +0.38(+5.66%) |
Nov 02, 2005 | 6.500 | 6.810 | 6.500 | 6.710 | 1,120,334 | +0.21(+3.23%) |
Nov 01, 2005 | 6.510 | 6.650 | 6.310 | 6.500 | 1,317,101 | -0.06(-0.91%) |
Oct 31, 2005 | 6.510 | 6.660 | 6.500 | 6.560 | 1,064,894 | +0.07(+1.08%) |
Oct 28, 2005 | 6.340 | 6.490 | 6.260 | 6.490 | 602,318 | +0.14(+2.20%) |
Oct 27, 2005 | 6.500 | 6.590 | 6.310 | 6.350 | 423,466 | -0.20(-3.05%) |
Oct 26, 2005 | 6.570 | 6.650 | 6.470 | 6.550 | 517,476 | +0.00(+0.00%) |
Oct 25, 2005 | 6.610 | 6.690 | 6.430 | 6.550 | 534,538 | -0.11(-1.65%) |
Oct 24, 2005 | 6.500 | 6.690 | 6.420 | 6.660 | 1,179,062 | +0.22(+3.42%) |
Oct 21, 2005 | 6.410 | 6.610 | 6.290 | 6.440 | 1,086,377 | +0.03(+0.47%) |
Oct 20, 2005 | 6.770 | 6.770 | 6.270 | 6.410 | 1,509,191 | -0.47(-6.83%) |
Oct 19, 2005 | 6.480 | 6.930 | 6.340 | 6.880 | 777,150 | +0.35(+5.36%) |
Oct 18, 2005 | 6.660 | 6.719 | 6.530 | 6.530 | 552,565 | -0.18(-2.68%) |
Oct 17, 2005 | 6.690 | 6.750 | 6.540 | 6.710 | 703,369 | -0.04(-0.59%) |
Oct 14, 2005 | 6.730 | 6.760 | 6.510 | 6.750 | 965,615 | +0.06(+0.90%) |
Oct 13, 2005 | 6.700 | 6.760 | 6.500 | 6.690 | 493,506 | -0.06(-0.89%) |
Oct 12, 2005 | 6.680 | 6.760 | 6.330 | 6.750 | 1,066,565 | +0.09(+1.35%) |
Oct 11, 2005 | 7.040 | 7.070 | 6.600 | 6.660 | 1,025,725 | -0.32(-4.58%) |
Oct 10, 2005 | 7.000 | 7.080 | 6.910 | 6.980 | 572,423 | -0.05(-0.71%) |
Oct 07, 2005 | 7.100 | 7.180 | 6.960 | 7.030 | 375,696 | -0.06(-0.85%) |
Oct 06, 2005 | 7.240 | 7.380 | 6.960 | 7.090 | 481,286 | -0.17(-2.34%) |
Oct 05, 2005 | 7.560 | 7.570 | 7.140 | 7.260 | 382,031 | -0.30(-3.97%) |
Oct 04, 2005 | 7.660 | 7.730 | 7.550 | 7.560 | 217,274 | -0.05(-0.66%) |