Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.431 | 6.437 | 6.324 | 6.367 | 2,923,612 | -0.09(-1.35%) |
Dec 29, 2005 | 6.465 | 6.486 | 6.441 | 6.454 | 1,576,660 | -0.00(-0.02%) |
Dec 28, 2005 | 6.452 | 6.484 | 6.400 | 6.456 | 2,801,765 | +0.01(+0.23%) |
Dec 27, 2005 | 6.560 | 6.588 | 6.422 | 6.441 | 3,716,176 | -0.12(-1.82%) |
Dec 23, 2005 | 6.600 | 6.613 | 6.552 | 6.560 | 2,346,031 | -0.02(-0.25%) |
Dec 22, 2005 | 6.535 | 6.598 | 6.521 | 6.577 | 3,122,398 | +0.06(+0.90%) |
Dec 21, 2005 | 6.558 | 6.643 | 6.495 | 6.518 | 4,075,461 | -0.01(-0.08%) |
Dec 20, 2005 | 6.411 | 6.525 | 6.377 | 6.524 | 5,393,333 | +0.11(+1.69%) |
Dec 19, 2005 | 6.554 | 6.559 | 6.404 | 6.415 | 4,575,001 | -0.15(-2.28%) |
Dec 16, 2005 | 6.524 | 6.601 | 6.545 | 6.564 | 4,736,974 | +0.04(+0.65%) |
Dec 15, 2005 | 6.544 | 6.554 | 6.479 | 6.522 | 4,060,000 | -0.02(-0.31%) |
Dec 14, 2005 | 6.479 | 6.562 | 6.452 | 6.543 | 3,586,597 | +0.03(+0.42%) |
Dec 13, 2005 | 6.483 | 6.540 | 6.467 | 6.516 | 4,435,115 | +0.02(+0.31%) |
Dec 12, 2005 | 6.532 | 6.543 | 6.457 | 6.495 | 5,380,449 | -0.04(-0.64%) |
Dec 09, 2005 | 6.578 | 6.612 | 6.524 | 6.537 | 4,487,757 | -0.05(-0.76%) |
Dec 08, 2005 | 6.540 | 6.597 | 6.509 | 6.588 | 7,164,729 | +0.05(+0.73%) |
Dec 07, 2005 | 6.574 | 6.574 | 6.505 | 6.540 | 7,330,383 | -0.07(-1.03%) |
Dec 06, 2005 | 6.635 | 6.687 | 6.600 | 6.608 | 7,177,981 | -0.04(-0.57%) |
Dec 05, 2005 | 6.642 | 6.676 | 6.563 | 6.646 | 7,297,620 | +0.00(+0.06%) |
Dec 02, 2005 | 6.676 | 6.676 | 6.617 | 6.642 | 6,185,160 | -0.04(-0.57%) |
Dec 01, 2005 | 6.627 | 6.681 | 6.513 | 6.680 | 8,756,482 | +0.05(+0.80%) |
Nov 30, 2005 | 6.664 | 6.696 | 6.615 | 6.627 | 6,466,404 | -0.04(-0.63%) |
Nov 29, 2005 | 6.696 | 6.707 | 6.649 | 6.669 | 4,691,695 | +0.00(+0.00%) |
Nov 28, 2005 | 6.703 | 6.734 | 6.624 | 6.669 | 5,240,563 | +0.01(+0.10%) |
Nov 25, 2005 | 6.731 | 6.731 | 6.627 | 6.662 | 2,055,216 | -0.07(-1.11%) |
Nov 23, 2005 | 6.680 | 6.748 | 6.672 | 6.737 | 5,540,949 | +0.06(+0.85%) |
Nov 22, 2005 | 6.650 | 6.700 | 6.601 | 6.680 | 5,995,946 | +0.03(+0.47%) |
Nov 21, 2005 | 6.605 | 6.683 | 6.566 | 6.649 | 8,307,375 | +0.04(+0.64%) |
Nov 18, 2005 | 6.509 | 6.632 | 6.465 | 6.607 | 12,025,392 | +0.15(+2.38%) |
Nov 17, 2005 | 6.386 | 6.480 | 6.386 | 6.453 | 12,130,306 | +0.11(+1.73%) |
Nov 16, 2005 | 6.458 | 6.472 | 6.331 | 6.343 | 10,679,911 | -0.12(-1.81%) |
Nov 15, 2005 | 6.395 | 6.533 | 6.363 | 6.460 | 13,411,365 | -0.15(-2.26%) |
Nov 14, 2005 | 6.588 | 6.670 | 6.574 | 6.609 | 6,903,363 | +0.02(+0.33%) |
Nov 11, 2005 | 6.680 | 6.680 | 6.469 | 6.588 | 14,030,176 | -0.13(-1.96%) |
Nov 10, 2005 | 6.730 | 6.764 | 6.623 | 6.719 | 10,137,302 | -0.01(-0.14%) |
Nov 09, 2005 | 6.877 | 6.904 | 6.710 | 6.729 | 12,300,010 | -0.18(-2.56%) |
Nov 08, 2005 | 6.909 | 6.927 | 6.865 | 6.905 | 8,750,592 | -0.01(-0.08%) |
Nov 07, 2005 | 7.087 | 7.083 | 6.882 | 6.911 | 8,887,901 | -0.18(-2.47%) |
Nov 04, 2005 | 6.980 | 7.096 | 6.852 | 7.086 | 6,211,297 | +0.12(+1.78%) |
Nov 03, 2005 | 6.927 | 7.043 | 6.923 | 6.962 | 6,314,738 | +0.08(+1.12%) |
Nov 02, 2005 | 6.842 | 6.903 | 6.791 | 6.885 | 5,909,070 | +0.04(+0.64%) |
Nov 01, 2005 | 6.909 | 6.920 | 6.832 | 6.842 | 4,706,788 | -0.07(-0.98%) |
Oct 31, 2005 | 6.806 | 6.958 | 6.789 | 6.909 | 8,212,400 | +0.10(+1.52%) |
Oct 28, 2005 | 6.624 | 6.808 | 6.661 | 6.806 | 10,392,041 | +0.18(+2.75%) |
Oct 27, 2005 | 6.805 | 6.827 | 6.602 | 6.624 | 9,524,749 | -0.20(-2.95%) |
Oct 26, 2005 | 6.859 | 6.975 | 6.818 | 6.825 | 7,989,319 | -0.16(-2.29%) |
Oct 25, 2005 | 6.958 | 7.063 | 6.933 | 6.985 | 5,110,984 | -0.01(-0.08%) |
Oct 24, 2005 | 6.973 | 7.044 | 6.931 | 6.991 | 5,961,343 | +0.04(+0.51%) |
Oct 21, 2005 | 6.934 | 7.044 | 6.905 | 6.956 | 7,805,626 | +0.04(+0.59%) |
Oct 20, 2005 | 6.927 | 7.083 | 6.877 | 6.915 | 10,402,349 | -0.01(-0.18%) |
Oct 19, 2005 | 6.738 | 6.947 | 6.727 | 6.927 | 8,485,177 | +0.19(+2.82%) |
Oct 18, 2005 | 6.737 | 6.791 | 6.704 | 6.737 | 7,159,943 | -0.01(-0.20%) |
Oct 17, 2005 | 6.789 | 6.793 | 6.718 | 6.751 | 5,137,121 | -0.04(-0.60%) |
Oct 14, 2005 | 6.757 | 6.824 | 6.710 | 6.791 | 6,174,485 | +0.07(+1.01%) |
Oct 13, 2005 | 6.797 | 6.812 | 6.688 | 6.723 | 8,848,512 | -0.07(-1.08%) |
Oct 12, 2005 | 6.784 | 6.856 | 6.740 | 6.797 | 8,542,972 | +0.06(+0.89%) |
Oct 11, 2005 | 6.674 | 6.770 | 6.674 | 6.737 | 7,680,834 | +0.03(+0.45%) |
Oct 10, 2005 | 6.802 | 6.803 | 6.669 | 6.707 | 6,378,055 | -0.10(-1.40%) |
Oct 07, 2005 | 6.817 | 6.952 | 6.787 | 6.802 | 7,739,733 | -0.01(-0.22%) |
Oct 06, 2005 | 6.628 | 6.926 | 6.604 | 6.817 | 11,660,216 | +0.18(+2.79%) |
Oct 05, 2005 | 6.737 | 6.913 | 6.601 | 6.632 | 14,249,208 | +0.08(+1.16%) |
Oct 04, 2005 | 6.574 | 6.585 | 6.439 | 6.556 | 4,755,748 | +0.12(+1.81%) |