Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.348 | 7.414 | 7.348 | 7.368 | 34,730 | +0.06(+0.76%) |
Dec 29, 2005 | 7.348 | 7.353 | 7.308 | 7.313 | 33,743 | -0.01(-0.14%) |
Dec 28, 2005 | 7.323 | 7.358 | 7.272 | 7.323 | 39,071 | -0.02(-0.28%) |
Dec 27, 2005 | 7.323 | 7.343 | 7.308 | 7.343 | 15,786 | +0.03(+0.42%) |
Dec 23, 2005 | 7.323 | 7.328 | 7.297 | 7.313 | 10,063 | +0.01(+0.07%) |
Dec 22, 2005 | 7.272 | 7.318 | 7.272 | 7.308 | 33,940 | +0.02(+0.21%) |
Dec 21, 2005 | 7.252 | 7.292 | 7.221 | 7.292 | 29,204 | +0.02(+0.28%) |
Dec 20, 2005 | 7.267 | 7.297 | 7.267 | 7.272 | 26,442 | -0.02(-0.21%) |
Dec 19, 2005 | 7.348 | 7.348 | 7.257 | 7.287 | 60,580 | -0.06(-0.83%) |
Dec 16, 2005 | 7.328 | 7.358 | 7.328 | 7.348 | 13,615 | +0.00(+0.00%) |
Dec 15, 2005 | 7.292 | 7.348 | 7.282 | 7.348 | 19,733 | +0.05(+0.62%) |
Dec 14, 2005 | 7.348 | 7.353 | 7.297 | 7.302 | 36,703 | -0.06(-0.83%) |
Dec 13, 2005 | 7.348 | 7.373 | 7.323 | 7.363 | 18,154 | +0.01(+0.07%) |
Dec 12, 2005 | 7.348 | 7.363 | 7.308 | 7.358 | 19,141 | +0.04(+0.48%) |
Dec 09, 2005 | 7.353 | 7.368 | 7.247 | 7.323 | 49,135 | -0.02(-0.28%) |
Dec 08, 2005 | 7.343 | 7.384 | 7.308 | 7.343 | 25,455 | -0.01(-0.07%) |
Dec 07, 2005 | 7.368 | 7.389 | 7.348 | 7.348 | 70,841 | -0.03(-0.41%) |
Dec 06, 2005 | 7.363 | 7.394 | 7.358 | 7.378 | 17,167 | -0.03(-0.34%) |
Dec 05, 2005 | 7.378 | 7.404 | 7.353 | 7.404 | 27,231 | +0.00(+0.00%) |
Dec 02, 2005 | 7.384 | 7.419 | 7.373 | 7.404 | 7,893 | +0.01(+0.14%) |
Dec 01, 2005 | 7.348 | 7.409 | 7.348 | 7.394 | 27,626 | +0.07(+0.97%) |
Nov 30, 2005 | 7.358 | 7.363 | 7.323 | 7.323 | 22,495 | -0.04(-0.55%) |
Nov 29, 2005 | 7.333 | 7.363 | 7.297 | 7.363 | 25,455 | +0.04(+0.48%) |
Nov 28, 2005 | 7.302 | 7.338 | 7.302 | 7.328 | 18,154 | +0.04(+0.56%) |
Nov 25, 2005 | 7.287 | 7.333 | 7.287 | 7.287 | 10,261 | -0.01(-0.14%) |
Nov 23, 2005 | 7.323 | 7.328 | 7.297 | 7.297 | 32,164 | -0.05(-0.62%) |
Nov 22, 2005 | 7.348 | 7.348 | 7.313 | 7.343 | 5,525 | +0.03(+0.42%) |
Nov 21, 2005 | 7.302 | 7.373 | 7.302 | 7.313 | 15,786 | -0.06(-0.82%) |
Nov 18, 2005 | 7.333 | 7.373 | 7.313 | 7.373 | 12,826 | +0.02(+0.27%) |
Nov 17, 2005 | 7.328 | 7.373 | 7.313 | 7.353 | 17,562 | +0.01(+0.07%) |
Nov 16, 2005 | 7.328 | 7.363 | 7.297 | 7.348 | 32,559 | +0.03(+0.35%) |
Nov 15, 2005 | 7.328 | 7.358 | 7.323 | 7.323 | 23,285 | -0.02(-0.28%) |
Nov 14, 2005 | 7.373 | 7.378 | 7.343 | 7.343 | 12,431 | -0.06(-0.75%) |
Nov 11, 2005 | 7.394 | 7.399 | 7.394 | 7.399 | 4,341 | +0.01(+0.07%) |
Nov 10, 2005 | 7.384 | 7.399 | 7.328 | 7.394 | 31,375 | -0.07(-0.88%) |
Nov 09, 2005 | 7.485 | 7.500 | 7.419 | 7.460 | 24,271 | -0.04(-0.47%) |
Nov 08, 2005 | 7.460 | 7.495 | 7.434 | 7.495 | 11,839 | +0.02(+0.27%) |
Nov 07, 2005 | 7.485 | 7.485 | 7.434 | 7.475 | 21,114 | -0.02(-0.20%) |
Nov 04, 2005 | 7.525 | 7.525 | 7.490 | 7.490 | 3,551 | +0.01(+0.14%) |
Nov 03, 2005 | 7.500 | 7.510 | 7.480 | 7.480 | 2,367 | +0.01(+0.07%) |
Nov 02, 2005 | 7.510 | 7.520 | 7.460 | 7.475 | 18,154 | -0.04(-0.47%) |
Nov 01, 2005 | 7.470 | 7.510 | 7.465 | 7.510 | 23,285 | +0.04(+0.54%) |
Oct 31, 2005 | 7.429 | 7.470 | 7.414 | 7.470 | 16,378 | +0.04(+0.55%) |
Oct 28, 2005 | 7.449 | 7.465 | 7.424 | 7.429 | 8,879 | -0.02(-0.20%) |
Oct 27, 2005 | 7.444 | 7.444 | 7.444 | 7.444 | 5,722 | +0.02(+0.27%) |
Oct 26, 2005 | 7.454 | 7.454 | 7.399 | 7.424 | 15,786 | -0.05(-0.68%) |
Oct 25, 2005 | 7.510 | 7.510 | 7.444 | 7.475 | 8,879 | -0.02(-0.27%) |
Oct 24, 2005 | 7.470 | 7.510 | 7.465 | 7.495 | 10,655 | +0.04(+0.48%) |
Oct 21, 2005 | 7.414 | 7.460 | 7.404 | 7.460 | 5,327 | +0.06(+0.82%) |
Oct 20, 2005 | 7.384 | 7.424 | 7.363 | 7.399 | 13,615 | +0.00(+0.00%) |
Oct 19, 2005 | 7.389 | 7.404 | 7.353 | 7.399 | 25,652 | +0.01(+0.14%) |
Oct 18, 2005 | 7.454 | 7.454 | 7.348 | 7.389 | 49,727 | -0.07(-0.88%) |
Oct 17, 2005 | 7.485 | 7.485 | 7.454 | 7.454 | 3,551 | -0.05(-0.61%) |
Oct 14, 2005 | 7.515 | 7.515 | 7.485 | 7.500 | 10,063 | -0.01(-0.07%) |
Oct 13, 2005 | 7.647 | 7.647 | 7.505 | 7.505 | 20,325 | -0.17(-2.18%) |
Oct 12, 2005 | 7.764 | 7.764 | 7.627 | 7.672 | 19,338 | -0.06(-0.79%) |
Oct 11, 2005 | 7.693 | 7.733 | 7.683 | 7.733 | 14,010 | +0.01(+0.13%) |
Oct 10, 2005 | 7.728 | 7.728 | 7.698 | 7.723 | 3,157 | -0.03(-0.39%) |
Oct 07, 2005 | 7.733 | 7.753 | 7.703 | 7.753 | 5,919 | -0.01(-0.07%) |
Oct 06, 2005 | 7.845 | 7.845 | 7.759 | 7.759 | 11,642 | -0.04(-0.46%) |
Oct 05, 2005 | 7.728 | 7.799 | 7.728 | 7.794 | 30,191 | +0.06(+0.79%) |
Oct 04, 2005 | 7.779 | 7.779 | 7.733 | 7.733 | 3,551 | +0.06(+0.73%) |