Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.839 | 7.839 | 7.765 | 7.821 | 1,083,442 | -0.09(-1.10%) |
Dec 29, 2005 | 7.944 | 7.951 | 7.889 | 7.907 | 594,812 | -0.04(-0.47%) |
Dec 28, 2005 | 7.944 | 7.944 | 7.907 | 7.944 | 987,749 | +0.00(+0.00%) |
Dec 27, 2005 | 7.994 | 8.006 | 7.907 | 7.944 | 481,529 | -0.04(-0.47%) |
Dec 23, 2005 | 7.994 | 8.056 | 7.932 | 7.982 | 367,602 | -0.18(-2.20%) |
Dec 22, 2005 | 8.192 | 8.192 | 8.143 | 8.161 | 588,195 | +0.01(+0.15%) |
Dec 21, 2005 | 8.149 | 8.192 | 8.137 | 8.149 | 1,153,799 | +0.02(+0.23%) |
Dec 20, 2005 | 8.075 | 8.137 | 8.075 | 8.130 | 629,022 | +0.03(+0.38%) |
Dec 19, 2005 | 8.050 | 8.143 | 8.081 | 8.099 | 1,350,994 | +0.05(+0.62%) |
Dec 16, 2005 | 8.081 | 8.081 | 8.025 | 8.050 | 385,191 | -0.04(-0.46%) |
Dec 15, 2005 | 8.081 | 8.099 | 8.037 | 8.087 | 590,132 | +0.04(+0.46%) |
Dec 14, 2005 | 8.044 | 8.068 | 8.019 | 8.050 | 1,153,154 | +0.01(+0.08%) |
Dec 13, 2005 | 8.031 | 8.056 | 7.982 | 8.044 | 663,555 | +0.00(+0.00%) |
Dec 12, 2005 | 8.013 | 8.056 | 8.013 | 8.044 | 734,720 | +0.04(+0.46%) |
Dec 09, 2005 | 7.975 | 8.025 | 7.963 | 8.006 | 399,553 | +0.02(+0.31%) |
Dec 08, 2005 | 7.982 | 7.994 | 7.944 | 7.982 | 446,673 | -0.04(-0.54%) |
Dec 07, 2005 | 8.056 | 8.062 | 7.994 | 8.025 | 511,706 | +0.00(+0.00%) |
Dec 06, 2005 | 8.000 | 8.056 | 8.000 | 8.025 | 546,400 | +0.00(+0.00%) |
Dec 05, 2005 | 8.050 | 8.087 | 8.013 | 8.025 | 544,948 | -0.05(-0.61%) |
Dec 02, 2005 | 8.044 | 8.087 | 8.044 | 8.075 | 689,697 | +0.00(+0.00%) |
Dec 01, 2005 | 8.056 | 8.093 | 8.025 | 8.075 | 618,372 | +0.09(+1.16%) |
Nov 30, 2005 | 7.994 | 8.019 | 7.963 | 7.982 | 821,537 | -0.07(-0.85%) |
Nov 29, 2005 | 8.087 | 8.087 | 8.006 | 8.050 | 721,649 | -0.01(-0.15%) |
Nov 28, 2005 | 8.087 | 8.093 | 8.031 | 8.062 | 1,164,611 | +0.00(+0.00%) |
Nov 25, 2005 | 8.112 | 8.112 | 8.056 | 8.062 | 305,958 | -0.02(-0.31%) |
Nov 23, 2005 | 8.037 | 8.099 | 8.013 | 8.087 | 872,046 | +0.14(+1.79%) |
Nov 22, 2005 | 7.901 | 7.951 | 7.876 | 7.944 | 688,568 | -0.01(-0.16%) |
Nov 21, 2005 | 7.913 | 7.963 | 7.889 | 7.957 | 426,018 | -0.01(-0.08%) |
Nov 18, 2005 | 7.975 | 7.975 | 7.907 | 7.963 | 744,241 | +0.04(+0.55%) |
Nov 17, 2005 | 7.777 | 7.926 | 7.777 | 7.920 | 597,878 | +0.09(+1.11%) |
Nov 16, 2005 | 7.821 | 7.882 | 7.783 | 7.833 | 496,214 | +0.02(+0.24%) |
Nov 15, 2005 | 7.796 | 7.851 | 7.759 | 7.814 | 661,458 | +0.01(+0.08%) |
Nov 14, 2005 | 7.864 | 7.951 | 7.802 | 7.808 | 534,943 | -0.12(-1.49%) |
Nov 11, 2005 | 7.969 | 7.994 | 7.746 | 7.926 | 394,712 | +0.07(+0.87%) |
Nov 10, 2005 | 7.821 | 7.882 | 7.783 | 7.858 | 431,182 | +0.04(+0.48%) |
Nov 09, 2005 | 7.845 | 7.851 | 7.790 | 7.821 | 591,261 | +0.05(+0.64%) |
Nov 08, 2005 | 7.746 | 7.790 | 7.740 | 7.771 | 388,419 | +0.00(+0.00%) |
Nov 07, 2005 | 7.752 | 7.796 | 7.746 | 7.771 | 613,046 | -0.11(-1.42%) |
Nov 04, 2005 | 7.932 | 7.951 | 7.821 | 7.882 | 457,647 | -0.05(-0.62%) |
Nov 03, 2005 | 7.969 | 7.994 | 7.920 | 7.932 | 779,258 | -0.02(-0.31%) |
Nov 02, 2005 | 7.901 | 7.969 | 7.896 | 7.957 | 787,004 | +0.06(+0.71%) |
Nov 01, 2005 | 7.913 | 7.913 | 7.870 | 7.901 | 755,214 | +0.07(+0.95%) |
Oct 31, 2005 | 7.802 | 7.839 | 7.796 | 7.827 | 753,277 | +0.09(+1.12%) |
Oct 28, 2005 | 7.641 | 7.746 | 7.622 | 7.740 | 732,945 | +0.11(+1.38%) |
Oct 27, 2005 | 7.715 | 7.752 | 7.635 | 7.635 | 329,841 | -0.15(-1.91%) |
Oct 26, 2005 | 7.808 | 7.833 | 7.759 | 7.783 | 294,824 | -0.01(-0.16%) |
Oct 25, 2005 | 7.845 | 7.870 | 7.759 | 7.796 | 846,550 | -0.06(-0.79%) |
Oct 24, 2005 | 7.814 | 7.901 | 7.746 | 7.858 | 2,013,420 | +0.04(+0.48%) |
Oct 21, 2005 | 7.839 | 7.851 | 7.771 | 7.821 | 802,173 | +0.14(+1.77%) |
Oct 20, 2005 | 7.827 | 7.833 | 7.678 | 7.684 | 892,379 | -0.19(-2.36%) |
Oct 19, 2005 | 7.802 | 7.889 | 7.734 | 7.870 | 1,714,562 | -0.01(-0.08%) |
Oct 18, 2005 | 7.901 | 7.926 | 7.870 | 7.876 | 696,959 | -0.02(-0.31%) |
Oct 17, 2005 | 7.926 | 7.944 | 7.889 | 7.901 | 597,232 | -0.06(-0.78%) |
Oct 14, 2005 | 7.907 | 7.963 | 7.895 | 7.963 | 975,001 | +0.02(+0.31%) |
Oct 13, 2005 | 7.895 | 7.938 | 7.560 | 7.938 | 1,073,598 | +0.05(+0.63%) |
Oct 12, 2005 | 7.913 | 8.056 | 7.882 | 7.889 | 2,906,929 | -0.19(-2.30%) |
Oct 11, 2005 | 8.093 | 8.106 | 8.056 | 8.075 | 571,897 | +0.01(+0.15%) |
Oct 10, 2005 | 8.062 | 8.087 | 8.025 | 8.062 | 704,544 | -0.02(-0.31%) |
Oct 07, 2005 | 8.025 | 8.087 | 8.019 | 8.087 | 555,760 | +0.14(+1.79%) |
Oct 06, 2005 | 8.087 | 8.087 | 7.913 | 7.944 | 1,893,038 | -0.14(-1.76%) |
Oct 05, 2005 | 8.223 | 8.260 | 8.087 | 8.087 | 3,606,148 | -0.25(-3.05%) |
Oct 04, 2005 | 8.322 | 8.409 | 8.322 | 8.341 | 740,206 | +0.01(+0.07%) |