Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.820 | 7.820 | 7.560 | 7.630 | 1,787,397 | -0.18(-2.30%) |
Dec 29, 2005 | 7.780 | 7.840 | 7.700 | 7.810 | 754,563 | +0.07(+0.90%) |
Dec 28, 2005 | 7.880 | 7.890 | 7.550 | 7.740 | 1,682,000 | -0.02(-0.26%) |
Dec 27, 2005 | 7.570 | 7.880 | 7.500 | 7.760 | 2,433,900 | +0.26(+3.47%) |
Dec 23, 2005 | 7.160 | 7.600 | 7.070 | 7.500 | 2,712,494 | +0.16(+2.18%) |
Dec 22, 2005 | 6.690 | 7.350 | 6.610 | 7.340 | 3,611,686 | +0.61(+9.06%) |
Dec 21, 2005 | 6.720 | 6.770 | 6.610 | 6.730 | 1,234,301 | +0.00(+0.00%) |
Dec 20, 2005 | 6.670 | 6.770 | 6.500 | 6.730 | 1,135,250 | +0.27(+4.18%) |
Dec 19, 2005 | 6.730 | 6.740 | 6.450 | 6.460 | 512,066 | -0.22(-3.29%) |
Dec 16, 2005 | 6.570 | 6.760 | 6.545 | 6.680 | 1,036,516 | +0.11(+1.67%) |
Dec 15, 2005 | 6.760 | 6.880 | 6.520 | 6.570 | 793,509 | -0.14(-2.09%) |
Dec 14, 2005 | 6.500 | 6.780 | 6.500 | 6.710 | 843,817 | +0.18(+2.76%) |
Dec 13, 2005 | 6.640 | 6.776 | 6.460 | 6.530 | 911,145 | -0.23(-3.40%) |
Dec 12, 2005 | 6.180 | 6.800 | 6.180 | 6.760 | 1,387,117 | -0.01(-0.15%) |
Dec 09, 2005 | 6.620 | 7.000 | 6.620 | 6.770 | 2,128,316 | -0.12(-1.74%) |
Dec 08, 2005 | 6.890 | 7.160 | 6.710 | 6.890 | 1,968,658 | +0.03(+0.44%) |
Dec 07, 2005 | 6.880 | 7.030 | 6.570 | 6.860 | 6,805,136 | +0.74(+12.09%) |
Dec 06, 2005 | 6.220 | 6.290 | 6.100 | 6.120 | 645,339 | -0.10(-1.61%) |
Dec 05, 2005 | 6.380 | 6.420 | 6.150 | 6.220 | 530,163 | -0.13(-2.05%) |
Dec 02, 2005 | 6.410 | 6.470 | 6.220 | 6.350 | 677,152 | -0.06(-0.94%) |
Dec 01, 2005 | 6.240 | 6.420 | 6.220 | 6.410 | 1,396,513 | +0.19(+3.05%) |
Nov 30, 2005 | 6.160 | 6.240 | 6.100 | 6.220 | 813,836 | +0.10(+1.63%) |
Nov 29, 2005 | 6.110 | 6.300 | 6.080 | 6.120 | 1,018,477 | -0.05(-0.81%) |
Nov 28, 2005 | 6.050 | 6.250 | 6.050 | 6.170 | 996,961 | +0.12(+1.98%) |
Nov 25, 2005 | 5.920 | 6.090 | 5.920 | 6.050 | 225,334 | +0.09(+1.51%) |
Nov 23, 2005 | 6.030 | 6.070 | 5.920 | 5.960 | 664,452 | -0.11(-1.81%) |
Nov 22, 2005 | 6.000 | 6.140 | 5.950 | 6.070 | 770,735 | +0.08(+1.34%) |
Nov 21, 2005 | 5.950 | 6.000 | 5.850 | 5.990 | 666,600 | +0.08(+1.35%) |
Nov 18, 2005 | 5.980 | 5.990 | 5.750 | 5.910 | 1,783,521 | +0.01(+0.17%) |
Nov 17, 2005 | 5.790 | 6.100 | 5.740 | 5.900 | 2,555,847 | +0.17(+2.97%) |
Nov 16, 2005 | 5.450 | 5.800 | 5.440 | 5.730 | 1,991,437 | +0.55(+10.62%) |
Nov 15, 2005 | 5.160 | 5.274 | 5.150 | 5.180 | 823,236 | +0.02(+0.39%) |
Nov 14, 2005 | 5.250 | 5.290 | 5.140 | 5.160 | 540,421 | -0.11(-2.09%) |
Nov 11, 2005 | 5.480 | 5.500 | 5.240 | 5.270 | 509,236 | -0.21(-3.83%) |
Nov 10, 2005 | 5.520 | 5.550 | 5.290 | 5.480 | 581,003 | -0.01(-0.18%) |
Nov 09, 2005 | 5.510 | 5.600 | 5.450 | 5.490 | 387,279 | -0.01(-0.18%) |
Nov 08, 2005 | 5.350 | 5.500 | 5.310 | 5.500 | 430,963 | +0.11(+2.04%) |
Nov 07, 2005 | 5.350 | 5.440 | 5.210 | 5.390 | 379,600 | +0.03(+0.56%) |
Nov 04, 2005 | 5.390 | 5.440 | 5.330 | 5.360 | 432,100 | -0.01(-0.19%) |
Nov 03, 2005 | 5.260 | 5.380 | 5.140 | 5.370 | 448,500 | +0.15(+2.87%) |
Nov 02, 2005 | 5.090 | 5.230 | 5.060 | 5.220 | 611,100 | +0.12(+2.35%) |
Nov 01, 2005 | 5.140 | 5.170 | 5.070 | 5.100 | 483,800 | -0.04(-0.78%) |
Oct 31, 2005 | 5.150 | 5.300 | 5.090 | 5.140 | 660,400 | +0.04(+0.78%) |
Oct 28, 2005 | 5.030 | 5.110 | 5.010 | 5.100 | 343,840 | +0.09(+1.80%) |
Oct 27, 2005 | 5.110 | 5.120 | 4.990 | 5.010 | 492,054 | -0.08(-1.57%) |
Oct 26, 2005 | 5.200 | 5.200 | 5.050 | 5.090 | 516,566 | -0.12(-2.30%) |
Oct 25, 2005 | 5.150 | 5.220 | 5.110 | 5.210 | 696,968 | +0.01(+0.19%) |
Oct 24, 2005 | 5.240 | 5.260 | 5.110 | 5.200 | 675,770 | +0.00(+0.00%) |
Oct 21, 2005 | 5.300 | 5.430 | 5.190 | 5.200 | 845,728 | -0.10(-1.89%) |
Oct 20, 2005 | 5.550 | 5.600 | 5.250 | 5.300 | 811,546 | -0.31(-5.53%) |
Oct 19, 2005 | 5.350 | 5.660 | 5.310 | 5.610 | 1,042,922 | +0.22(+4.08%) |
Oct 18, 2005 | 5.300 | 5.480 | 5.230 | 5.390 | 1,533,128 | +0.09(+1.70%) |
Oct 17, 2005 | 5.170 | 5.300 | 5.060 | 5.300 | 966,584 | +0.13(+2.51%) |
Oct 14, 2005 | 5.090 | 5.170 | 4.930 | 5.170 | 730,541 | +0.13(+2.58%) |
Oct 13, 2005 | 4.860 | 5.060 | 4.810 | 5.040 | 728,505 | +0.16(+3.28%) |
Oct 12, 2005 | 4.950 | 4.950 | 4.600 | 4.880 | 1,696,519 | -0.05(-1.01%) |
Oct 11, 2005 | 5.070 | 5.070 | 4.840 | 4.930 | 593,476 | -0.06(-1.20%) |
Oct 10, 2005 | 5.270 | 5.290 | 4.990 | 4.990 | 887,765 | -0.23(-4.41%) |
Oct 07, 2005 | 5.170 | 5.250 | 5.050 | 5.220 | 695,114 | +0.10(+1.95%) |
Oct 06, 2005 | 5.150 | 5.230 | 4.990 | 5.120 | 1,025,907 | -0.04(-0.78%) |
Oct 05, 2005 | 5.509 | 5.509 | 5.140 | 5.160 | 934,769 | -0.32(-5.84%) |
Oct 04, 2005 | 5.840 | 5.850 | 5.470 | 5.480 | 988,052 | -0.31(-5.35%) |