Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.768 | 6.768 | 6.693 | 6.693 | 5,252 | -0.03(-0.44%) |
Dec 29, 2005 | 6.722 | 6.722 | 6.722 | 6.722 | 1,125 | +0.02(+0.36%) |
Dec 28, 2005 | 6.709 | 6.709 | 6.698 | 6.698 | 3,376 | -0.03(-0.48%) |
Dec 27, 2005 | 6.693 | 6.730 | 6.693 | 6.730 | 3,751 | +0.02(+0.36%) |
Dec 23, 2005 | 6.706 | 6.706 | 6.706 | 6.706 | 1,875 | -0.01(-0.16%) |
Dec 22, 2005 | 6.717 | 6.717 | 6.717 | 6.717 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 6.696 | 6.717 | 6.696 | 6.717 | 1,500 | +0.01(+0.16%) |
Dec 20, 2005 | 6.706 | 6.706 | 6.706 | 6.706 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 6.706 | 6.706 | 6.706 | 6.706 | 1,500 | -0.02(-0.36%) |
Dec 16, 2005 | 6.730 | 6.730 | 6.730 | 6.730 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 6.730 | 6.730 | 6.693 | 6.730 | 12,380 | +0.00(+0.00%) |
Dec 14, 2005 | 6.730 | 6.773 | 6.730 | 6.730 | 2,626 | -0.01(-0.08%) |
Dec 13, 2005 | 6.736 | 6.736 | 6.736 | 6.736 | 375 | -0.03(-0.43%) |
Dec 12, 2005 | 6.765 | 6.765 | 6.765 | 6.765 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 6.757 | 6.765 | 6.757 | 6.765 | 1,125 | +0.01(+0.12%) |
Dec 08, 2005 | 6.744 | 6.757 | 6.717 | 6.757 | 4,502 | +0.07(+1.08%) |
Dec 07, 2005 | 6.685 | 6.685 | 6.685 | 6.685 | 375 | -0.07(-1.06%) |
Dec 06, 2005 | 6.738 | 6.757 | 6.738 | 6.757 | 3,001 | +0.00(+0.00%) |
Dec 05, 2005 | 6.690 | 6.757 | 6.690 | 6.757 | 15,381 | +0.03(+0.52%) |
Dec 02, 2005 | 6.722 | 6.722 | 6.720 | 6.722 | 2,251 | +0.01(+0.16%) |
Dec 01, 2005 | 6.744 | 6.744 | 6.683 | 6.712 | 5,627 | +0.01(+0.12%) |
Nov 30, 2005 | 6.704 | 6.704 | 6.704 | 6.704 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 6.680 | 6.736 | 6.680 | 6.704 | 1,500 | +0.03(+0.52%) |
Nov 28, 2005 | 6.677 | 6.677 | 6.617 | 6.669 | 9,379 | -0.34(-4.87%) |
Nov 25, 2005 | 7.010 | 7.010 | 7.010 | 7.010 | 3,376 | +0.10(+1.50%) |
Nov 23, 2005 | 6.997 | 7.024 | 6.906 | 6.906 | 1,125 | -0.06(-0.92%) |
Nov 22, 2005 | 6.970 | 6.970 | 6.970 | 6.970 | 1,875 | +0.04(+0.58%) |
Nov 21, 2005 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 6.890 | 6.930 | 6.890 | 6.930 | 7,128 | +0.03(+0.46%) |
Nov 17, 2005 | 6.898 | 6.898 | 6.898 | 6.898 | 375 | -0.03(-0.42%) |
Nov 16, 2005 | 6.928 | 6.928 | 6.928 | 6.928 | 750 | +0.00(+0.00%) |
Nov 15, 2005 | 6.928 | 6.928 | 6.928 | 6.928 | 1,125 | +0.01(+0.15%) |
Nov 14, 2005 | 6.901 | 6.917 | 6.901 | 6.917 | 3,376 | +0.00(+0.04%) |
Nov 11, 2005 | 6.896 | 6.914 | 6.896 | 6.914 | 4,126 | +0.02(+0.27%) |
Nov 10, 2005 | 6.896 | 6.896 | 6.896 | 6.896 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 6.896 | 6.896 | 6.896 | 6.896 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 6.896 | 6.896 | 6.896 | 6.896 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 6.896 | 6.896 | 6.896 | 6.896 | 375 | -0.01(-0.08%) |
Nov 04, 2005 | 6.917 | 6.917 | 6.901 | 6.901 | 3,001 | -0.03(-0.38%) |
Nov 03, 2005 | 6.904 | 6.928 | 6.898 | 6.928 | 4,502 | +0.00(+0.00%) |
Nov 02, 2005 | 6.928 | 6.928 | 6.928 | 6.928 | 750 | +0.00(+0.00%) |
Nov 01, 2005 | 6.914 | 6.928 | 6.914 | 6.928 | 750 | +0.03(+0.46%) |
Oct 31, 2005 | 6.898 | 6.898 | 6.896 | 6.896 | 13,506 | -0.00(-0.04%) |
Oct 28, 2005 | 6.898 | 6.898 | 6.898 | 6.898 | 750 | -0.01(-0.12%) |
Oct 27, 2005 | 6.928 | 6.928 | 6.906 | 6.906 | 1,500 | -0.02(-0.31%) |
Oct 26, 2005 | 6.914 | 6.928 | 6.914 | 6.928 | 6,002 | +0.03(+0.46%) |
Oct 25, 2005 | 6.898 | 6.898 | 6.896 | 6.896 | 1,875 | +0.00(+0.00%) |
Oct 24, 2005 | 6.896 | 6.896 | 6.896 | 6.896 | 3,376 | -0.03(-0.39%) |
Oct 21, 2005 | 6.896 | 6.922 | 6.896 | 6.922 | 1,875 | +0.01(+0.19%) |
Oct 20, 2005 | 6.909 | 6.909 | 6.909 | 6.909 | 375 | +0.01(+0.19%) |
Oct 19, 2005 | 6.896 | 6.896 | 6.896 | 6.896 | 8,253 | -0.01(-0.12%) |
Oct 18, 2005 | 6.930 | 6.930 | 6.904 | 6.904 | 3,001 | -0.01(-0.19%) |
Oct 17, 2005 | 6.917 | 6.917 | 6.917 | 6.917 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 6.917 | 6.917 | 6.917 | 6.917 | 1,875 | +0.01(+0.19%) |
Oct 13, 2005 | 6.904 | 6.904 | 6.904 | 6.904 | 1,125 | -0.02(-0.35%) |
Oct 12, 2005 | 6.928 | 6.928 | 6.928 | 6.928 | 3,751 | +0.03(+0.50%) |
Oct 11, 2005 | 6.893 | 6.893 | 6.893 | 6.893 | 375 | +0.00(+0.00%) |
Oct 10, 2005 | 6.896 | 6.896 | 6.893 | 6.893 | 8,628 | -0.03(-0.50%) |
Oct 07, 2005 | 6.928 | 6.928 | 6.928 | 6.928 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 6.928 | 6.928 | 6.928 | 6.928 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 6.893 | 6.928 | 6.893 | 6.928 | 5,252 | +0.03(+0.46%) |
Oct 04, 2005 | 6.896 | 6.896 | 6.896 | 6.896 | 0 | +0.00(+0.00%) |