Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.778 | 7.830 | 7.756 | 7.817 | 167,151 | -0.03(-0.34%) |
Dec 29, 2005 | 7.817 | 7.856 | 7.808 | 7.843 | 1,032,825 | +0.02(+0.28%) |
Dec 28, 2005 | 7.883 | 7.896 | 7.795 | 7.821 | 138,379 | +0.01(+0.11%) |
Dec 27, 2005 | 7.856 | 7.883 | 7.804 | 7.813 | 164,411 | -0.01(-0.17%) |
Dec 23, 2005 | 7.830 | 7.839 | 7.813 | 7.826 | 91,339 | +0.02(+0.28%) |
Dec 22, 2005 | 7.804 | 7.826 | 7.764 | 7.804 | 304,846 | +0.04(+0.45%) |
Dec 21, 2005 | 7.773 | 7.808 | 7.747 | 7.769 | 173,774 | +0.04(+0.57%) |
Dec 20, 2005 | 7.747 | 7.751 | 7.707 | 7.725 | 152,537 | -0.08(-1.07%) |
Dec 19, 2005 | 7.830 | 7.861 | 7.799 | 7.808 | 197,522 | -0.02(-0.28%) |
Dec 16, 2005 | 7.856 | 7.887 | 7.804 | 7.830 | 664,269 | +0.09(+1.19%) |
Dec 15, 2005 | 7.778 | 7.786 | 7.690 | 7.738 | 181,081 | -0.04(-0.56%) |
Dec 14, 2005 | 7.782 | 7.821 | 7.773 | 7.782 | 317,405 | +0.03(+0.34%) |
Dec 13, 2005 | 7.716 | 7.817 | 7.694 | 7.756 | 522,463 | +0.03(+0.40%) |
Dec 12, 2005 | 7.734 | 7.777 | 7.697 | 7.725 | 206,884 | +0.10(+1.32%) |
Dec 09, 2005 | 7.594 | 7.651 | 7.580 | 7.624 | 171,262 | +0.09(+1.16%) |
Dec 08, 2005 | 7.519 | 7.602 | 7.497 | 7.537 | 854,712 | +0.04(+0.47%) |
Dec 07, 2005 | 7.541 | 7.541 | 7.489 | 7.502 | 321,744 | -0.08(-1.10%) |
Dec 06, 2005 | 7.585 | 7.633 | 7.559 | 7.585 | 291,374 | -0.07(-0.86%) |
Dec 05, 2005 | 7.690 | 7.699 | 7.607 | 7.651 | 273,334 | -0.09(-1.13%) |
Dec 02, 2005 | 7.694 | 7.751 | 7.677 | 7.738 | 625,906 | -0.10(-1.23%) |
Dec 01, 2005 | 7.756 | 7.843 | 7.756 | 7.834 | 440,258 | +0.11(+1.47%) |
Nov 30, 2005 | 7.716 | 7.760 | 7.703 | 7.721 | 186,790 | -0.05(-0.62%) |
Nov 29, 2005 | 7.799 | 7.799 | 7.725 | 7.769 | 171,490 | -0.03(-0.39%) |
Nov 28, 2005 | 7.760 | 7.843 | 7.743 | 7.799 | 529,999 | +0.03(+0.34%) |
Nov 25, 2005 | 7.799 | 7.804 | 7.738 | 7.773 | 98,647 | -0.06(-0.73%) |
Nov 23, 2005 | 7.778 | 7.843 | 7.778 | 7.830 | 190,215 | +0.06(+0.79%) |
Nov 22, 2005 | 7.659 | 7.782 | 7.633 | 7.769 | 941,942 | +0.05(+0.68%) |
Nov 21, 2005 | 7.751 | 7.769 | 7.686 | 7.716 | 671,347 | -0.01(-0.11%) |
Nov 18, 2005 | 7.694 | 7.729 | 7.655 | 7.725 | 328,366 | +0.01(+0.17%) |
Nov 17, 2005 | 7.646 | 7.712 | 7.624 | 7.712 | 541,417 | +0.10(+1.27%) |
Nov 16, 2005 | 7.602 | 7.633 | 7.563 | 7.616 | 342,067 | +0.00(+0.06%) |
Nov 15, 2005 | 7.616 | 7.642 | 7.585 | 7.611 | 6,499,744 | -0.00(-0.06%) |
Nov 14, 2005 | 7.699 | 7.703 | 7.585 | 7.616 | 388,194 | -0.09(-1.14%) |
Nov 11, 2005 | 7.686 | 7.729 | 7.664 | 7.703 | 371,068 | +0.01(+0.11%) |
Nov 10, 2005 | 7.633 | 7.725 | 7.620 | 7.694 | 4,050,465 | +0.08(+1.09%) |
Nov 09, 2005 | 7.589 | 7.637 | 7.563 | 7.611 | 311,468 | -0.04(-0.52%) |
Nov 08, 2005 | 7.659 | 7.651 | 7.594 | 7.651 | 529,771 | -0.00(-0.06%) |
Nov 07, 2005 | 7.624 | 7.659 | 7.576 | 7.655 | 568,362 | -0.00(-0.06%) |
Nov 04, 2005 | 7.760 | 7.760 | 7.602 | 7.659 | 432,037 | -0.15(-1.96%) |
Nov 03, 2005 | 7.852 | 7.870 | 7.769 | 7.813 | 1,077,125 | +0.00(+0.06%) |
Nov 02, 2005 | 7.699 | 7.821 | 7.686 | 7.808 | 245,019 | +0.06(+0.79%) |
Nov 01, 2005 | 7.760 | 7.782 | 7.703 | 7.747 | 288,177 | +0.03(+0.34%) |
Oct 31, 2005 | 7.668 | 7.769 | 7.668 | 7.721 | 350,745 | +0.09(+1.15%) |
Oct 28, 2005 | 7.616 | 7.655 | 7.572 | 7.633 | 407,147 | +0.02(+0.29%) |
Oct 27, 2005 | 7.624 | 7.655 | 7.589 | 7.611 | 594,165 | -0.04(-0.46%) |
Oct 26, 2005 | 7.651 | 7.712 | 7.642 | 7.646 | 355,083 | -0.00(-0.06%) |
Oct 25, 2005 | 7.637 | 7.677 | 7.594 | 7.651 | 367,642 | +0.07(+0.87%) |
Oct 24, 2005 | 7.436 | 7.589 | 7.436 | 7.585 | 117,371 | +0.19(+2.55%) |
Oct 21, 2005 | 7.410 | 7.458 | 7.357 | 7.397 | 215,562 | +0.02(+0.24%) |
Oct 20, 2005 | 7.475 | 7.502 | 7.357 | 7.379 | 295,712 | -0.15(-1.98%) |
Oct 19, 2005 | 7.357 | 7.541 | 7.357 | 7.528 | 451,218 | +0.10(+1.30%) |
Oct 18, 2005 | 7.458 | 7.471 | 7.418 | 7.432 | 319,004 | -0.12(-1.62%) |
Oct 17, 2005 | 7.545 | 7.576 | 7.524 | 7.554 | 626,591 | -0.04(-0.52%) |
Oct 14, 2005 | 7.519 | 7.624 | 7.519 | 7.594 | 436,832 | +0.13(+1.70%) |
Oct 13, 2005 | 7.410 | 7.497 | 7.383 | 7.467 | 421,761 | -0.04(-0.53%) |
Oct 12, 2005 | 7.563 | 7.594 | 7.480 | 7.506 | 429,297 | -0.04(-0.52%) |
Oct 11, 2005 | 7.598 | 7.620 | 7.524 | 7.545 | 810,412 | -0.07(-0.92%) |
Oct 10, 2005 | 7.655 | 7.668 | 7.598 | 7.616 | 374,265 | -0.02(-0.23%) |
Oct 07, 2005 | 7.620 | 7.659 | 7.572 | 7.633 | 283,610 | +0.05(+0.69%) |
Oct 06, 2005 | 7.541 | 7.624 | 7.537 | 7.580 | 526,802 | +0.06(+0.82%) |
Oct 05, 2005 | 7.607 | 7.616 | 7.519 | 7.519 | 424,501 | -0.15(-2.00%) |
Oct 04, 2005 | 7.677 | 7.751 | 7.668 | 7.672 | 782,554 | +0.01(+0.17%) |