Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.990 | 7.007 | 6.990 | 6.990 | 12,632 | +0.01(+0.08%) |
Dec 29, 2005 | 6.985 | 6.985 | 6.985 | 6.985 | 721 | -0.02(-0.28%) |
Dec 28, 2005 | 7.007 | 7.007 | 7.004 | 7.004 | 2,887 | +0.00(+0.00%) |
Dec 27, 2005 | 6.988 | 7.004 | 6.985 | 7.004 | 6,857 | +0.01(+0.12%) |
Dec 23, 2005 | 6.996 | 6.996 | 6.996 | 6.996 | 16,963 | +0.00(+0.00%) |
Dec 22, 2005 | 6.996 | 6.996 | 6.996 | 6.996 | 1,443 | +0.01(+0.16%) |
Dec 21, 2005 | 6.985 | 6.985 | 6.985 | 6.985 | 3,248 | +0.00(+0.04%) |
Dec 20, 2005 | 6.982 | 6.982 | 6.982 | 6.982 | 3,609 | +0.01(+0.20%) |
Dec 19, 2005 | 6.968 | 6.968 | 6.968 | 6.968 | 721 | +0.01(+0.12%) |
Dec 16, 2005 | 6.982 | 6.982 | 6.960 | 6.960 | 1,443 | -0.04(-0.63%) |
Dec 15, 2005 | 6.954 | 7.004 | 6.954 | 7.004 | 7,579 | +0.06(+0.88%) |
Dec 14, 2005 | 6.943 | 6.943 | 6.943 | 6.943 | 2,887 | +0.00(+0.00%) |
Dec 13, 2005 | 6.929 | 6.982 | 6.927 | 6.943 | 12,632 | -0.05(-0.75%) |
Dec 12, 2005 | 6.996 | 6.996 | 6.996 | 6.996 | 9,384 | -0.01(-0.08%) |
Dec 09, 2005 | 6.996 | 7.037 | 6.996 | 7.001 | 23,821 | +0.01(+0.08%) |
Dec 08, 2005 | 6.999 | 6.999 | 6.990 | 6.996 | 19,851 | -0.01(-0.20%) |
Dec 07, 2005 | 7.024 | 7.024 | 7.010 | 7.010 | 2,165 | +0.01(+0.20%) |
Dec 06, 2005 | 6.996 | 6.996 | 6.996 | 6.996 | 1,443 | -0.04(-0.59%) |
Dec 05, 2005 | 6.990 | 7.037 | 6.990 | 7.037 | 2,165 | +0.00(+0.00%) |
Dec 02, 2005 | 7.037 | 7.037 | 7.037 | 7.037 | 5,413 | +0.06(+0.87%) |
Dec 01, 2005 | 6.982 | 6.982 | 6.974 | 6.976 | 2,165 | -0.01(-0.20%) |
Nov 30, 2005 | 6.990 | 6.990 | 6.990 | 6.990 | 5,774 | -0.05(-0.75%) |
Nov 29, 2005 | 7.043 | 7.043 | 7.043 | 7.043 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 6.968 | 7.043 | 6.968 | 7.043 | 7,218 | -0.25(-3.38%) |
Nov 25, 2005 | 7.290 | 7.290 | 7.290 | 7.290 | 3,248 | +0.00(+0.04%) |
Nov 23, 2005 | 7.231 | 7.287 | 7.231 | 7.287 | 7,579 | +0.08(+1.15%) |
Nov 22, 2005 | 7.179 | 7.206 | 7.179 | 7.204 | 9,023 | +0.00(+0.00%) |
Nov 21, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 721 | +0.00(+0.00%) |
Nov 18, 2005 | 7.176 | 7.204 | 7.176 | 7.204 | 2,526 | -0.02(-0.35%) |
Nov 17, 2005 | 7.231 | 7.231 | 7.204 | 7.229 | 8,662 | -0.02(-0.34%) |
Nov 16, 2005 | 7.240 | 7.253 | 7.240 | 7.253 | 6,496 | +0.06(+0.89%) |
Nov 15, 2005 | 7.190 | 7.190 | 7.190 | 7.190 | 2,887 | -0.05(-0.65%) |
Nov 14, 2005 | 7.237 | 7.237 | 7.237 | 7.237 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 7.237 | 7.237 | 7.237 | 7.237 | 3,248 | +0.00(+0.04%) |
Nov 10, 2005 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 7.165 | 7.234 | 7.165 | 7.234 | 7,579 | +0.05(+0.69%) |
Nov 03, 2005 | 7.204 | 7.204 | 7.181 | 7.184 | 6,857 | -0.06(-0.80%) |
Nov 02, 2005 | 7.242 | 7.242 | 7.242 | 7.242 | 3,609 | +0.00(+0.00%) |
Nov 01, 2005 | 7.242 | 7.242 | 7.242 | 7.242 | 360 | +0.04(+0.54%) |
Oct 31, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 360 | +0.00(+0.04%) |
Oct 26, 2005 | 7.204 | 7.204 | 7.187 | 7.201 | 7,579 | -0.03(-0.46%) |
Oct 25, 2005 | 7.234 | 7.234 | 7.234 | 7.234 | 7,218 | -0.01(-0.15%) |
Oct 24, 2005 | 7.245 | 7.245 | 7.245 | 7.245 | 1,443 | -0.02(-0.23%) |
Oct 21, 2005 | 7.262 | 7.262 | 7.262 | 7.262 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 7.245 | 7.262 | 7.245 | 7.262 | 1,082 | +0.02(+0.23%) |
Oct 19, 2005 | 7.245 | 7.245 | 7.245 | 7.245 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 7.245 | 7.245 | 7.245 | 7.245 | 2,165 | +0.01(+0.08%) |
Oct 17, 2005 | 7.240 | 7.240 | 7.240 | 7.240 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 7.240 | 7.240 | 7.240 | 7.240 | 360 | +0.01(+0.08%) |
Oct 13, 2005 | 7.259 | 7.259 | 7.234 | 7.234 | 1,804 | -0.07(-0.91%) |
Oct 12, 2005 | 7.245 | 7.301 | 7.245 | 7.301 | 1,804 | +0.06(+0.80%) |
Oct 11, 2005 | 7.242 | 7.242 | 7.242 | 7.242 | 1,804 | -0.02(-0.34%) |
Oct 10, 2005 | 7.267 | 7.267 | 7.267 | 7.267 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 7.267 | 7.267 | 7.267 | 7.267 | 1,082 | -0.04(-0.57%) |
Oct 06, 2005 | 7.309 | 7.309 | 7.309 | 7.309 | 721 | +0.07(+0.92%) |
Oct 05, 2005 | 7.242 | 7.242 | 7.242 | 7.242 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 7.242 | 7.242 | 7.242 | 7.242 | 0 | +0.00(+0.00%) |