Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.458 | 6.513 | 6.332 | 6.481 | 491,516 | -0.01(-0.08%) |
Dec 29, 2005 | 6.550 | 6.595 | 6.478 | 6.486 | 327,481 | -0.12(-1.74%) |
Dec 28, 2005 | 6.467 | 6.610 | 6.467 | 6.601 | 385,768 | +0.10(+1.51%) |
Dec 27, 2005 | 6.607 | 6.624 | 6.503 | 6.503 | 223,456 | -0.09(-1.31%) |
Dec 23, 2005 | 6.592 | 6.628 | 6.560 | 6.590 | 356,819 | +0.00(+0.07%) |
Dec 22, 2005 | 6.492 | 6.585 | 6.471 | 6.585 | 509,526 | +0.06(+0.97%) |
Dec 21, 2005 | 6.339 | 6.556 | 6.278 | 6.522 | 596,852 | +0.15(+2.33%) |
Dec 20, 2005 | 6.441 | 6.523 | 6.301 | 6.374 | 741,732 | -0.12(-1.88%) |
Dec 19, 2005 | 6.560 | 6.577 | 6.444 | 6.496 | 561,721 | -0.08(-1.15%) |
Dec 16, 2005 | 6.565 | 6.591 | 6.512 | 6.572 | 952,048 | +0.01(+0.08%) |
Dec 15, 2005 | 6.565 | 6.573 | 6.476 | 6.566 | 518,553 | -0.02(-0.35%) |
Dec 14, 2005 | 6.476 | 6.614 | 6.476 | 6.590 | 367,781 | +0.09(+1.44%) |
Dec 13, 2005 | 6.499 | 6.627 | 6.464 | 6.496 | 1,072,782 | +0.01(+0.21%) |
Dec 12, 2005 | 6.521 | 6.547 | 6.468 | 6.483 | 517,597 | +0.00(+0.03%) |
Dec 09, 2005 | 6.476 | 6.503 | 6.445 | 6.481 | 287,703 | +0.03(+0.39%) |
Dec 08, 2005 | 6.521 | 6.529 | 6.409 | 6.456 | 694,517 | -0.02(-0.25%) |
Dec 07, 2005 | 6.490 | 6.511 | 6.451 | 6.472 | 525,968 | +0.03(+0.45%) |
Dec 06, 2005 | 6.539 | 6.606 | 6.437 | 6.443 | 771,304 | -0.07(-1.10%) |
Dec 05, 2005 | 6.582 | 6.582 | 6.421 | 6.515 | 638,330 | -0.02(-0.37%) |
Dec 02, 2005 | 6.541 | 6.541 | 6.464 | 6.539 | 491,605 | -0.01(-0.11%) |
Dec 01, 2005 | 6.368 | 6.609 | 6.318 | 6.547 | 1,190,802 | +0.21(+3.35%) |
Nov 30, 2005 | 6.426 | 6.428 | 6.332 | 6.334 | 1,495,426 | -0.07(-1.05%) |
Nov 29, 2005 | 6.278 | 6.464 | 6.204 | 6.402 | 1,031,992 | +0.19(+2.98%) |
Nov 28, 2005 | 6.314 | 6.383 | 6.198 | 6.216 | 929,113 | -0.10(-1.54%) |
Nov 25, 2005 | 6.314 | 6.314 | 6.234 | 6.314 | 154,340 | +0.01(+0.21%) |
Nov 23, 2005 | 6.261 | 6.314 | 6.207 | 6.300 | 253,729 | +0.00(+0.07%) |
Nov 22, 2005 | 6.290 | 6.422 | 6.163 | 6.296 | 933,249 | -0.04(-0.60%) |
Nov 21, 2005 | 5.874 | 6.427 | 5.863 | 6.333 | 2,360,560 | +0.54(+9.30%) |
Nov 18, 2005 | 5.839 | 5.912 | 5.713 | 5.795 | 614,717 | +0.00(+0.02%) |
Nov 17, 2005 | 5.652 | 5.832 | 5.600 | 5.794 | 859,241 | +0.18(+3.17%) |
Nov 16, 2005 | 5.489 | 5.649 | 5.489 | 5.616 | 1,288,779 | +0.16(+3.00%) |
Nov 15, 2005 | 5.402 | 5.514 | 5.399 | 5.452 | 566,757 | +0.06(+1.03%) |
Nov 14, 2005 | 5.391 | 5.451 | 5.343 | 5.396 | 1,038,340 | +0.06(+1.10%) |
Nov 11, 2005 | 5.248 | 5.361 | 5.214 | 5.338 | 820,842 | +0.12(+2.26%) |
Nov 10, 2005 | 5.140 | 5.225 | 5.091 | 5.220 | 622,710 | +0.12(+2.26%) |
Nov 09, 2005 | 5.148 | 5.161 | 5.075 | 5.105 | 483,845 | -0.00(-0.09%) |
Nov 08, 2005 | 5.211 | 5.229 | 5.061 | 5.109 | 692,516 | -0.13(-2.49%) |
Nov 07, 2005 | 5.271 | 5.312 | 5.169 | 5.240 | 1,209,346 | +0.10(+1.87%) |
Nov 04, 2005 | 5.157 | 5.160 | 5.047 | 5.143 | 564,934 | -0.04(-0.83%) |
Nov 03, 2005 | 5.251 | 5.336 | 5.186 | 5.187 | 572,449 | -0.06(-1.23%) |
Nov 02, 2005 | 5.151 | 5.257 | 5.098 | 5.251 | 684,534 | +0.14(+2.66%) |
Nov 01, 2005 | 5.191 | 5.191 | 5.046 | 5.115 | 567,636 | -0.13(-2.50%) |
Oct 31, 2005 | 5.118 | 5.285 | 5.113 | 5.247 | 1,024,988 | +0.13(+2.62%) |
Oct 28, 2005 | 5.067 | 5.152 | 5.004 | 5.113 | 797,307 | +0.10(+2.08%) |
Oct 27, 2005 | 5.139 | 5.164 | 4.911 | 5.008 | 809,681 | -0.14(-2.79%) |
Oct 26, 2005 | 5.196 | 5.258 | 5.142 | 5.152 | 744,656 | -0.08(-1.58%) |
Oct 25, 2005 | 5.180 | 5.250 | 5.169 | 5.235 | 526,935 | +0.02(+0.36%) |
Oct 24, 2005 | 5.190 | 5.240 | 5.119 | 5.216 | 1,335,093 | +0.03(+0.49%) |
Oct 21, 2005 | 5.135 | 5.247 | 5.121 | 5.191 | 1,136,672 | +0.02(+0.37%) |
Oct 20, 2005 | 5.244 | 5.281 | 5.139 | 5.172 | 816,784 | -0.07(-1.37%) |
Oct 19, 2005 | 5.114 | 5.277 | 5.104 | 5.244 | 925,211 | +0.12(+2.30%) |
Oct 18, 2005 | 5.140 | 5.180 | 5.124 | 5.126 | 576,807 | -0.02(-0.37%) |
Oct 17, 2005 | 5.124 | 5.196 | 5.053 | 5.145 | 798,897 | -0.01(-0.16%) |
Oct 14, 2005 | 5.122 | 5.188 | 5.087 | 5.153 | 1,124,988 | +0.08(+1.63%) |
Oct 13, 2005 | 5.017 | 5.124 | 4.965 | 5.071 | 561,176 | +0.01(+0.14%) |
Oct 12, 2005 | 5.129 | 5.192 | 4.951 | 5.063 | 1,042,165 | -0.05(-1.04%) |
Oct 11, 2005 | 5.190 | 5.218 | 5.093 | 5.116 | 876,228 | -0.09(-1.71%) |
Oct 10, 2005 | 5.213 | 5.240 | 5.172 | 5.205 | 715,662 | +0.03(+0.56%) |
Oct 07, 2005 | 5.127 | 5.235 | 5.127 | 5.177 | 900,564 | +0.09(+1.71%) |
Oct 06, 2005 | 5.047 | 5.191 | 4.985 | 5.089 | 1,083,254 | +0.03(+0.52%) |
Oct 05, 2005 | 5.190 | 5.276 | 5.063 | 5.063 | 1,355,227 | -0.17(-3.22%) |
Oct 04, 2005 | 5.198 | 5.233 | 5.161 | 5.232 | 714,661 | +0.04(+0.69%) |