Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.131 | 8.213 | 8.131 | 8.192 | 6,039 | +0.01(+0.06%) |
Dec 29, 2005 | 8.203 | 8.203 | 8.177 | 8.187 | 6,234 | -0.05(-0.62%) |
Dec 28, 2005 | 8.136 | 8.239 | 8.136 | 8.239 | 26,689 | +0.03(+0.31%) |
Dec 27, 2005 | 8.167 | 8.264 | 8.167 | 8.213 | 16,559 | +0.02(+0.25%) |
Dec 23, 2005 | 8.187 | 8.239 | 8.167 | 8.192 | 19,481 | +0.01(+0.13%) |
Dec 22, 2005 | 8.131 | 8.187 | 8.085 | 8.182 | 23,182 | +0.05(+0.57%) |
Dec 21, 2005 | 8.054 | 8.136 | 8.033 | 8.136 | 11,299 | +0.11(+1.34%) |
Dec 20, 2005 | 7.997 | 8.033 | 7.956 | 8.028 | 29,611 | -0.05(-0.57%) |
Dec 19, 2005 | 8.146 | 8.146 | 8.059 | 8.074 | 27,273 | -0.07(-0.88%) |
Dec 16, 2005 | 8.085 | 8.151 | 8.085 | 8.146 | 2,142 | +0.08(+1.02%) |
Dec 15, 2005 | 8.059 | 8.090 | 8.059 | 8.064 | 8,961 | -0.03(-0.38%) |
Dec 14, 2005 | 8.095 | 8.095 | 8.090 | 8.095 | 8,571 | -0.02(-0.19%) |
Dec 13, 2005 | 8.085 | 8.110 | 8.049 | 8.110 | 21,429 | -0.07(-0.82%) |
Dec 12, 2005 | 8.239 | 8.239 | 8.177 | 8.177 | 19,870 | +0.07(+0.82%) |
Dec 09, 2005 | 8.110 | 8.115 | 8.085 | 8.110 | 36,624 | +0.10(+1.28%) |
Dec 08, 2005 | 8.008 | 8.008 | 8.008 | 8.008 | 779 | +0.02(+0.26%) |
Dec 07, 2005 | 7.941 | 7.992 | 7.879 | 7.987 | 43,832 | +0.10(+1.24%) |
Dec 06, 2005 | 7.802 | 7.890 | 7.802 | 7.890 | 4,480 | +0.02(+0.26%) |
Dec 05, 2005 | 7.782 | 7.869 | 7.782 | 7.869 | 14,026 | +0.02(+0.26%) |
Dec 02, 2005 | 7.818 | 7.849 | 7.787 | 7.849 | 12,662 | +0.03(+0.39%) |
Dec 01, 2005 | 7.956 | 7.987 | 7.802 | 7.818 | 42,664 | +0.04(+0.53%) |
Nov 30, 2005 | 7.751 | 7.874 | 7.751 | 7.777 | 9,740 | +0.03(+0.33%) |
Nov 29, 2005 | 7.674 | 7.777 | 7.674 | 7.751 | 6,818 | +0.06(+0.80%) |
Nov 28, 2005 | 7.854 | 7.854 | 7.689 | 7.689 | 13,247 | -0.12(-1.58%) |
Nov 25, 2005 | 7.813 | 7.813 | 7.813 | 7.813 | 3,896 | +0.04(+0.46%) |
Nov 23, 2005 | 7.741 | 7.777 | 7.710 | 7.777 | 19,676 | -0.01(-0.13%) |
Nov 22, 2005 | 7.674 | 7.787 | 7.674 | 7.787 | 21,624 | +0.08(+1.00%) |
Nov 21, 2005 | 7.684 | 7.746 | 7.669 | 7.710 | 10,325 | +0.03(+0.33%) |
Nov 18, 2005 | 7.725 | 7.725 | 7.679 | 7.684 | 31,170 | -0.04(-0.53%) |
Nov 17, 2005 | 7.715 | 7.725 | 7.715 | 7.725 | 32,144 | +0.01(+0.13%) |
Nov 16, 2005 | 7.618 | 7.715 | 7.618 | 7.715 | 18,896 | +0.09(+1.21%) |
Nov 15, 2005 | 7.592 | 7.664 | 7.592 | 7.623 | 27,468 | +0.01(+0.13%) |
Nov 14, 2005 | 7.648 | 7.648 | 7.597 | 7.612 | 26,884 | -0.06(-0.74%) |
Nov 11, 2005 | 7.792 | 7.792 | 7.654 | 7.669 | 21,039 | -0.08(-1.06%) |
Nov 10, 2005 | 7.756 | 7.772 | 7.751 | 7.751 | 14,805 | -0.07(-0.92%) |
Nov 09, 2005 | 7.802 | 7.828 | 7.761 | 7.823 | 14,221 | +0.00(+0.00%) |
Nov 08, 2005 | 7.787 | 7.823 | 7.787 | 7.823 | 9,545 | +0.00(+0.00%) |
Nov 07, 2005 | 7.823 | 7.854 | 7.777 | 7.823 | 28,053 | -0.01(-0.13%) |
Nov 04, 2005 | 7.854 | 7.899 | 7.828 | 7.833 | 17,727 | +0.01(+0.07%) |
Nov 03, 2005 | 7.833 | 7.833 | 7.828 | 7.828 | 1,363 | -0.03(-0.39%) |
Nov 02, 2005 | 7.869 | 7.890 | 7.859 | 7.859 | 8,182 | +0.01(+0.07%) |
Nov 01, 2005 | 7.864 | 7.864 | 7.813 | 7.854 | 9,740 | +0.03(+0.33%) |
Oct 31, 2005 | 7.838 | 7.843 | 7.828 | 7.828 | 11,104 | +0.02(+0.20%) |
Oct 28, 2005 | 7.813 | 7.813 | 7.813 | 7.813 | 779 | -0.02(-0.20%) |
Oct 27, 2005 | 7.828 | 7.839 | 7.777 | 7.828 | 8,182 | +0.03(+0.33%) |
Oct 26, 2005 | 7.802 | 7.818 | 7.802 | 7.802 | 4,480 | -0.01(-0.13%) |
Oct 25, 2005 | 7.813 | 7.813 | 7.813 | 7.813 | 1,168 | +0.02(+0.26%) |
Oct 24, 2005 | 7.951 | 7.957 | 7.787 | 7.792 | 55,716 | -0.15(-1.87%) |
Oct 21, 2005 | 7.931 | 7.941 | 7.884 | 7.941 | 25,715 | +0.06(+0.78%) |
Oct 20, 2005 | 7.879 | 7.951 | 7.853 | 7.879 | 38,962 | -0.03(-0.32%) |
Oct 19, 2005 | 7.905 | 7.910 | 7.905 | 7.905 | 9,935 | -0.01(-0.13%) |
Oct 18, 2005 | 7.910 | 7.951 | 7.910 | 7.915 | 10,909 | -0.04(-0.45%) |
Oct 17, 2005 | 7.915 | 7.951 | 7.910 | 7.951 | 10,519 | +0.02(+0.26%) |
Oct 14, 2005 | 7.931 | 7.931 | 7.910 | 7.931 | 8,766 | +0.01(+0.13%) |
Oct 13, 2005 | 7.926 | 7.956 | 7.920 | 7.920 | 16,559 | -0.04(-0.45%) |
Oct 12, 2005 | 7.972 | 8.054 | 7.936 | 7.956 | 14,026 | -0.08(-0.96%) |
Oct 11, 2005 | 8.033 | 8.033 | 7.972 | 8.033 | 10,519 | +0.00(+0.00%) |
Oct 10, 2005 | 8.069 | 8.080 | 7.992 | 8.033 | 16,559 | +0.07(+0.84%) |
Oct 07, 2005 | 8.038 | 8.038 | 7.956 | 7.967 | 11,688 | -0.07(-0.83%) |
Oct 06, 2005 | 8.085 | 8.085 | 8.008 | 8.033 | 12,273 | -0.03(-0.32%) |
Oct 05, 2005 | 8.085 | 8.085 | 8.008 | 8.059 | 16,559 | +0.00(+0.00%) |
Oct 04, 2005 | 8.033 | 8.059 | 8.033 | 8.059 | 9,545 | +0.05(+0.64%) |