Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.527 | 7.591 | 7.500 | 7.587 | 623,099 | -0.00(-0.02%) |
Dec 29, 2005 | 7.585 | 7.615 | 7.564 | 7.589 | 573,157 | -0.00(-0.05%) |
Dec 28, 2005 | 7.638 | 7.649 | 7.564 | 7.593 | 507,938 | +0.03(+0.43%) |
Dec 27, 2005 | 7.604 | 7.629 | 7.551 | 7.561 | 396,303 | -0.04(-0.47%) |
Dec 23, 2005 | 7.544 | 7.615 | 7.544 | 7.596 | 258,522 | +0.01(+0.17%) |
Dec 22, 2005 | 7.570 | 7.587 | 7.555 | 7.583 | 1,018,815 | +0.00(+0.03%) |
Dec 21, 2005 | 7.564 | 7.591 | 7.545 | 7.581 | 521,158 | +0.04(+0.48%) |
Dec 20, 2005 | 7.593 | 7.593 | 7.527 | 7.545 | 726,802 | -0.10(-1.31%) |
Dec 19, 2005 | 7.651 | 7.691 | 7.629 | 7.646 | 919,812 | -0.18(-2.27%) |
Dec 16, 2005 | 7.801 | 7.848 | 7.799 | 7.823 | 621,923 | +0.12(+1.55%) |
Dec 15, 2005 | 7.746 | 7.746 | 7.682 | 7.704 | 505,001 | -0.04(-0.51%) |
Dec 14, 2005 | 7.721 | 7.761 | 7.718 | 7.744 | 624,861 | +0.02(+0.32%) |
Dec 13, 2005 | 7.680 | 7.721 | 7.668 | 7.719 | 579,326 | +0.10(+1.37%) |
Dec 12, 2005 | 7.621 | 7.634 | 7.598 | 7.615 | 348,418 | +0.08(+1.00%) |
Dec 09, 2005 | 7.542 | 7.561 | 7.523 | 7.540 | 347,243 | +0.01(+0.08%) |
Dec 08, 2005 | 7.528 | 7.576 | 7.496 | 7.534 | 764,111 | +0.02(+0.28%) |
Dec 07, 2005 | 7.574 | 7.581 | 7.504 | 7.513 | 604,591 | +0.00(+0.00%) |
Dec 06, 2005 | 7.523 | 7.540 | 7.502 | 7.513 | 670,984 | -0.01(-0.15%) |
Dec 05, 2005 | 7.553 | 7.553 | 7.508 | 7.525 | 579,326 | -0.02(-0.28%) |
Dec 02, 2005 | 7.511 | 7.545 | 7.475 | 7.545 | 608,116 | +0.07(+0.96%) |
Dec 01, 2005 | 7.455 | 7.475 | 7.436 | 7.474 | 629,268 | +0.05(+0.71%) |
Nov 30, 2005 | 7.449 | 7.462 | 7.409 | 7.421 | 785,850 | +0.03(+0.44%) |
Nov 29, 2005 | 7.387 | 7.413 | 7.362 | 7.388 | 495,306 | -0.01(-0.15%) |
Nov 28, 2005 | 7.402 | 7.423 | 7.375 | 7.400 | 479,442 | +0.01(+0.08%) |
Nov 25, 2005 | 7.402 | 7.407 | 7.366 | 7.394 | 367,807 | -0.02(-0.26%) |
Nov 23, 2005 | 7.388 | 7.432 | 7.368 | 7.413 | 401,885 | +0.02(+0.20%) |
Nov 22, 2005 | 7.322 | 7.405 | 7.315 | 7.398 | 695,955 | +0.05(+0.69%) |
Nov 21, 2005 | 7.398 | 7.409 | 7.307 | 7.347 | 830,798 | -0.02(-0.31%) |
Nov 18, 2005 | 7.400 | 7.413 | 7.322 | 7.370 | 558,762 | -0.03(-0.41%) |
Nov 17, 2005 | 7.366 | 7.400 | 7.364 | 7.400 | 466,810 | +0.06(+0.88%) |
Nov 16, 2005 | 7.330 | 7.337 | 7.296 | 7.336 | 595,484 | -0.17(-2.32%) |
Nov 15, 2005 | 7.534 | 7.549 | 7.487 | 7.510 | 1,721,821 | -0.03(-0.38%) |
Nov 14, 2005 | 7.547 | 7.561 | 7.511 | 7.538 | 505,588 | +0.00(+0.02%) |
Nov 11, 2005 | 7.510 | 7.536 | 7.504 | 7.536 | 461,228 | +0.05(+0.68%) |
Nov 10, 2005 | 7.475 | 7.510 | 7.438 | 7.485 | 581,382 | +0.01(+0.10%) |
Nov 09, 2005 | 7.438 | 7.481 | 7.423 | 7.477 | 591,665 | +0.04(+0.48%) |
Nov 08, 2005 | 7.441 | 7.458 | 7.417 | 7.441 | 467,985 | -0.02(-0.33%) |
Nov 07, 2005 | 7.483 | 7.483 | 7.402 | 7.466 | 863,701 | -0.02(-0.20%) |
Nov 04, 2005 | 7.559 | 7.561 | 7.432 | 7.481 | 1,212,413 | -0.04(-0.55%) |
Nov 03, 2005 | 7.460 | 7.581 | 7.449 | 7.523 | 1,296,140 | -0.26(-3.40%) |
Nov 02, 2005 | 7.772 | 7.827 | 7.753 | 7.787 | 764,111 | +0.07(+0.88%) |
Nov 01, 2005 | 7.782 | 7.799 | 7.687 | 7.719 | 815,816 | +0.04(+0.54%) |
Oct 31, 2005 | 7.663 | 7.716 | 7.649 | 7.678 | 683,616 | +0.00(+0.02%) |
Oct 28, 2005 | 7.682 | 7.683 | 7.621 | 7.676 | 462,697 | +0.05(+0.64%) |
Oct 27, 2005 | 7.685 | 7.685 | 7.617 | 7.627 | 661,289 | -0.01(-0.17%) |
Oct 26, 2005 | 7.655 | 7.689 | 7.640 | 7.640 | 319,922 | +0.02(+0.20%) |
Oct 25, 2005 | 7.612 | 7.661 | 7.604 | 7.625 | 517,633 | -0.03(-0.44%) |
Oct 24, 2005 | 7.595 | 7.670 | 7.593 | 7.659 | 412,167 | +0.09(+1.22%) |
Oct 21, 2005 | 7.661 | 7.670 | 7.547 | 7.566 | 477,092 | -0.07(-0.87%) |
Oct 20, 2005 | 7.649 | 7.689 | 7.604 | 7.632 | 698,893 | -0.02(-0.20%) |
Oct 19, 2005 | 7.583 | 7.655 | 7.528 | 7.648 | 1,258,242 | -0.05(-0.66%) |
Oct 18, 2005 | 7.736 | 7.740 | 7.695 | 7.699 | 622,217 | -0.11(-1.40%) |
Oct 17, 2005 | 7.816 | 7.835 | 7.791 | 7.808 | 592,546 | -0.04(-0.48%) |
Oct 14, 2005 | 7.767 | 7.848 | 7.752 | 7.846 | 953,890 | +0.14(+1.82%) |
Oct 13, 2005 | 7.659 | 7.706 | 7.640 | 7.706 | 723,864 | +0.00(+0.05%) |
Oct 12, 2005 | 7.770 | 7.782 | 7.682 | 7.702 | 688,611 | -0.08(-1.07%) |
Oct 11, 2005 | 7.786 | 7.801 | 7.778 | 7.786 | 843,431 | +0.06(+0.81%) |
Oct 10, 2005 | 7.761 | 7.761 | 7.697 | 7.723 | 494,131 | -0.07(-0.87%) |
Oct 07, 2005 | 7.793 | 7.801 | 7.761 | 7.791 | 893,373 | +0.02(+0.27%) |
Oct 06, 2005 | 7.837 | 7.837 | 7.735 | 7.770 | 1,604,311 | -0.15(-1.89%) |
Oct 05, 2005 | 7.988 | 7.997 | 7.920 | 7.920 | 1,565,238 | -0.11(-1.41%) |
Oct 04, 2005 | 8.054 | 8.100 | 8.031 | 8.033 | 549,655 | +0.06(+0.71%) |