Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.526 | 7.526 | 7.473 | 7.492 | 234,739 | -0.04(-0.59%) |
Dec 29, 2005 | 7.594 | 7.594 | 7.528 | 7.536 | 161,518 | -0.06(-0.77%) |
Dec 28, 2005 | 7.567 | 7.595 | 7.562 | 7.595 | 138,741 | +0.02(+0.32%) |
Dec 27, 2005 | 7.689 | 7.689 | 7.562 | 7.571 | 650,929 | -0.07(-0.92%) |
Dec 23, 2005 | 7.648 | 7.648 | 7.629 | 7.641 | 49,449 | +0.01(+0.16%) |
Dec 22, 2005 | 7.595 | 7.637 | 7.584 | 7.629 | 186,144 | +0.05(+0.68%) |
Dec 21, 2005 | 7.589 | 7.612 | 7.564 | 7.577 | 97,119 | +0.03(+0.42%) |
Dec 20, 2005 | 7.534 | 7.576 | 7.515 | 7.545 | 298,467 | -0.00(-0.02%) |
Dec 19, 2005 | 7.701 | 7.701 | 7.546 | 7.546 | 291,415 | -0.11(-1.38%) |
Dec 16, 2005 | 7.783 | 7.783 | 7.611 | 7.652 | 1,083,074 | -0.07(-0.86%) |
Dec 15, 2005 | 7.749 | 7.749 | 7.684 | 7.719 | 283,842 | -0.01(-0.18%) |
Dec 14, 2005 | 7.781 | 7.781 | 7.718 | 7.732 | 195,244 | -0.01(-0.09%) |
Dec 13, 2005 | 7.761 | 7.765 | 7.709 | 7.739 | 1,223,319 | +0.02(+0.24%) |
Dec 12, 2005 | 7.745 | 7.749 | 7.712 | 7.721 | 126,624 | +0.01(+0.07%) |
Dec 09, 2005 | 7.664 | 7.721 | 7.657 | 7.716 | 77,082 | +0.04(+0.53%) |
Dec 08, 2005 | 7.715 | 7.732 | 7.641 | 7.675 | 101,547 | -0.02(-0.27%) |
Dec 07, 2005 | 7.712 | 7.716 | 7.683 | 7.696 | 117,548 | -0.04(-0.49%) |
Dec 06, 2005 | 7.744 | 7.784 | 7.730 | 7.734 | 147,967 | +0.01(+0.13%) |
Dec 05, 2005 | 7.827 | 7.827 | 7.699 | 7.724 | 606,416 | -0.05(-0.65%) |
Dec 02, 2005 | 7.784 | 7.784 | 7.733 | 7.774 | 154,430 | +0.02(+0.26%) |
Dec 01, 2005 | 7.672 | 7.759 | 7.672 | 7.754 | 84,690 | +0.13(+1.68%) |
Nov 30, 2005 | 7.647 | 7.667 | 7.626 | 7.626 | 106,935 | -0.01(-0.07%) |
Nov 29, 2005 | 7.729 | 7.729 | 7.569 | 7.631 | 1,741,484 | -0.02(-0.27%) |
Nov 28, 2005 | 7.786 | 7.786 | 7.652 | 7.652 | 263,331 | -0.09(-1.12%) |
Nov 25, 2005 | 7.703 | 7.743 | 7.613 | 7.738 | 51,808 | +0.02(+0.21%) |
Nov 23, 2005 | 7.725 | 7.763 | 7.700 | 7.722 | 149,979 | +0.02(+0.28%) |
Nov 22, 2005 | 7.660 | 7.716 | 7.647 | 7.700 | 156,303 | +0.04(+0.46%) |
Nov 21, 2005 | 7.647 | 7.665 | 7.589 | 7.665 | 145,690 | +0.04(+0.58%) |
Nov 18, 2005 | 7.624 | 7.638 | 7.587 | 7.621 | 430,041 | +0.04(+0.48%) |
Nov 17, 2005 | 7.503 | 7.584 | 7.503 | 7.584 | 225,235 | +0.11(+1.45%) |
Nov 16, 2005 | 7.499 | 7.499 | 7.447 | 7.476 | 177,462 | +0.01(+0.07%) |
Nov 15, 2005 | 7.527 | 7.539 | 7.457 | 7.471 | 244,034 | -0.06(-0.74%) |
Nov 14, 2005 | 7.559 | 7.559 | 7.506 | 7.527 | 1,454,613 | -0.01(-0.07%) |
Nov 11, 2005 | 7.533 | 7.541 | 7.517 | 7.532 | 80,574 | +0.03(+0.37%) |
Nov 10, 2005 | 7.439 | 7.504 | 7.395 | 7.504 | 292,004 | +0.07(+0.90%) |
Nov 09, 2005 | 7.481 | 7.481 | 7.401 | 7.437 | 810,378 | +0.01(+0.16%) |
Nov 08, 2005 | 7.467 | 7.467 | 7.402 | 7.425 | 126,266 | -0.01(-0.19%) |
Nov 07, 2005 | 7.438 | 7.456 | 7.405 | 7.439 | 340,448 | +0.03(+0.47%) |
Nov 04, 2005 | 7.411 | 7.417 | 7.369 | 7.405 | 217,743 | +0.02(+0.33%) |
Nov 03, 2005 | 7.413 | 7.414 | 7.360 | 7.380 | 325,198 | +0.06(+0.83%) |
Nov 02, 2005 | 7.219 | 7.324 | 7.219 | 7.320 | 457,049 | +0.10(+1.43%) |
Nov 01, 2005 | 7.203 | 7.242 | 7.198 | 7.217 | 228,160 | -0.02(-0.23%) |
Oct 31, 2005 | 7.122 | 7.259 | 7.122 | 7.233 | 397,240 | +0.10(+1.46%) |
Oct 28, 2005 | 7.087 | 7.131 | 7.067 | 7.130 | 90,679 | +0.07(+0.99%) |
Oct 27, 2005 | 7.120 | 7.129 | 7.057 | 7.059 | 161,865 | -0.11(-1.52%) |
Oct 26, 2005 | 7.174 | 7.245 | 7.162 | 7.168 | 77,383 | -0.03(-0.48%) |
Oct 25, 2005 | 7.222 | 7.227 | 7.162 | 7.203 | 326,401 | -0.01(-0.10%) |
Oct 24, 2005 | 7.178 | 7.239 | 7.127 | 7.210 | 399,228 | +0.10(+1.45%) |
Oct 21, 2005 | 7.087 | 7.138 | 7.087 | 7.107 | 291,519 | +0.05(+0.69%) |
Oct 20, 2005 | 7.193 | 7.195 | 7.038 | 7.059 | 806,794 | -0.08(-1.14%) |
Oct 19, 2005 | 6.988 | 7.140 | 6.976 | 7.140 | 460,067 | +0.12(+1.74%) |
Oct 18, 2005 | 7.078 | 7.078 | 7.018 | 7.018 | 106,738 | -0.05(-0.74%) |
Oct 17, 2005 | 7.027 | 7.070 | 7.013 | 7.070 | 110,068 | +0.03(+0.37%) |
Oct 14, 2005 | 7.032 | 7.051 | 6.968 | 7.044 | 511,609 | +0.06(+0.82%) |
Oct 13, 2005 | 6.917 | 6.994 | 6.912 | 6.987 | 506,233 | +0.04(+0.52%) |
Oct 12, 2005 | 6.996 | 7.042 | 6.940 | 6.950 | 813,823 | -0.08(-1.10%) |
Oct 11, 2005 | 7.118 | 7.118 | 7.021 | 7.027 | 397,043 | -0.07(-0.98%) |
Oct 10, 2005 | 7.144 | 7.144 | 7.092 | 7.097 | 641,876 | -0.04(-0.52%) |
Oct 07, 2005 | 7.122 | 7.150 | 7.122 | 7.135 | 482,601 | +0.02(+0.28%) |
Oct 06, 2005 | 7.202 | 7.205 | 7.061 | 7.115 | 1,138,328 | -0.07(-0.95%) |
Oct 05, 2005 | 7.290 | 7.290 | 7.183 | 7.183 | 161,888 | -0.12(-1.68%) |
Oct 04, 2005 | 7.393 | 7.399 | 7.306 | 7.306 | 706,125 | -0.05(-0.74%) |