Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.250 | 7.250 | 6.980 | 7.050 | 359,872 | -0.20(-2.69%) |
Dec 29, 2005 | 7.250 | 7.300 | 7.230 | 7.245 | 276,976 | -0.02(-0.34%) |
Dec 28, 2005 | 7.370 | 7.455 | 7.185 | 7.270 | 368,400 | -0.03(-0.41%) |
Dec 27, 2005 | 7.750 | 7.765 | 7.285 | 7.300 | 622,600 | -0.38(-5.01%) |
Dec 23, 2005 | 7.710 | 7.735 | 7.625 | 7.685 | 371,442 | +0.05(+0.65%) |
Dec 22, 2005 | 7.475 | 7.635 | 7.420 | 7.635 | 353,918 | +0.21(+2.83%) |
Dec 21, 2005 | 7.265 | 7.505 | 7.265 | 7.425 | 574,982 | +0.12(+1.64%) |
Dec 20, 2005 | 6.925 | 7.350 | 6.710 | 7.305 | 1,183,912 | +0.34(+4.96%) |
Dec 19, 2005 | 7.065 | 7.170 | 6.925 | 6.960 | 452,924 | -0.11(-1.49%) |
Dec 16, 2005 | 7.335 | 7.400 | 7.035 | 7.065 | 723,008 | -0.30(-4.07%) |
Dec 15, 2005 | 7.305 | 7.566 | 7.250 | 7.365 | 521,430 | +0.06(+0.82%) |
Dec 14, 2005 | 7.810 | 7.845 | 7.240 | 7.305 | 519,264 | -0.44(-5.62%) |
Dec 13, 2005 | 7.745 | 7.870 | 7.635 | 7.740 | 557,204 | +0.06(+0.72%) |
Dec 12, 2005 | 7.740 | 7.855 | 7.550 | 7.685 | 350,616 | -0.09(-1.16%) |
Dec 09, 2005 | 7.875 | 7.875 | 7.655 | 7.775 | 297,700 | -0.04(-0.58%) |
Dec 08, 2005 | 7.900 | 7.975 | 7.795 | 7.820 | 404,288 | -0.10(-1.26%) |
Dec 07, 2005 | 7.880 | 7.980 | 7.820 | 7.920 | 337,370 | -0.01(-0.19%) |
Dec 06, 2005 | 7.875 | 8.030 | 7.860 | 7.935 | 401,742 | +0.10(+1.34%) |
Dec 05, 2005 | 7.910 | 7.930 | 7.715 | 7.830 | 289,962 | -0.13(-1.69%) |
Dec 02, 2005 | 7.650 | 8.065 | 7.650 | 7.965 | 542,704 | +0.25(+3.24%) |
Dec 01, 2005 | 7.975 | 7.980 | 7.670 | 7.715 | 796,762 | -0.16(-2.03%) |
Nov 30, 2005 | 7.645 | 7.975 | 7.540 | 7.875 | 737,140 | +0.25(+3.28%) |
Nov 29, 2005 | 7.495 | 7.658 | 7.450 | 7.625 | 777,432 | +0.13(+1.73%) |
Nov 28, 2005 | 7.800 | 7.855 | 7.450 | 7.495 | 509,688 | -0.40(-5.07%) |
Nov 25, 2005 | 8.010 | 8.010 | 7.830 | 7.895 | 96,666 | -0.10(-1.25%) |
Nov 23, 2005 | 8.330 | 8.335 | 7.924 | 7.995 | 427,798 | -0.34(-4.14%) |
Nov 22, 2005 | 8.105 | 8.400 | 8.080 | 8.340 | 563,742 | +0.12(+1.40%) |
Nov 21, 2005 | 8.250 | 8.275 | 8.115 | 8.225 | 291,932 | -0.03(-0.30%) |
Nov 18, 2005 | 8.235 | 8.375 | 8.175 | 8.250 | 502,256 | +0.08(+0.98%) |
Nov 17, 2005 | 8.000 | 8.175 | 8.000 | 8.170 | 201,410 | +0.15(+1.93%) |
Nov 16, 2005 | 8.055 | 8.055 | 7.750 | 8.015 | 365,622 | +0.02(+0.25%) |
Nov 15, 2005 | 8.025 | 8.120 | 7.950 | 7.995 | 363,994 | -0.02(-0.25%) |
Nov 14, 2005 | 8.020 | 8.193 | 8.000 | 8.015 | 467,624 | +0.01(+0.12%) |
Nov 11, 2005 | 7.875 | 8.035 | 7.850 | 8.005 | 333,964 | +0.06(+0.76%) |
Nov 10, 2005 | 7.990 | 8.000 | 7.800 | 7.945 | 352,146 | -0.04(-0.44%) |
Nov 09, 2005 | 7.975 | 8.235 | 7.870 | 7.980 | 1,173,112 | -0.04(-0.44%) |
Nov 08, 2005 | 7.820 | 8.125 | 7.815 | 8.015 | 812,576 | +0.16(+2.04%) |
Nov 07, 2005 | 7.715 | 7.925 | 7.715 | 7.855 | 511,692 | +0.18(+2.35%) |
Nov 04, 2005 | 7.875 | 7.935 | 7.591 | 7.675 | 547,672 | -0.21(-2.60%) |
Nov 03, 2005 | 7.890 | 7.985 | 7.785 | 7.880 | 494,120 | +0.05(+0.64%) |
Nov 02, 2005 | 7.650 | 7.945 | 7.650 | 7.830 | 472,802 | +0.15(+1.95%) |
Nov 01, 2005 | 7.725 | 7.775 | 7.650 | 7.680 | 528,612 | -0.11(-1.35%) |
Oct 31, 2005 | 7.530 | 7.995 | 7.510 | 7.785 | 1,126,690 | +0.28(+3.66%) |
Oct 28, 2005 | 7.350 | 7.530 | 7.350 | 7.510 | 659,090 | +0.10(+1.42%) |
Oct 27, 2005 | 7.450 | 7.550 | 7.245 | 7.405 | 914,358 | -0.14(-1.92%) |
Oct 26, 2005 | 7.350 | 7.675 | 7.350 | 7.550 | 1,242,532 | +0.20(+2.72%) |
Oct 25, 2005 | 6.850 | 7.370 | 6.740 | 7.350 | 2,037,748 | +0.55(+8.09%) |
Oct 24, 2005 | 7.025 | 7.040 | 6.760 | 6.800 | 854,694 | -0.20(-2.86%) |
Oct 21, 2005 | 6.875 | 7.090 | 6.875 | 7.000 | 1,121,252 | +0.11(+1.60%) |
Oct 20, 2005 | 6.850 | 6.935 | 6.795 | 6.890 | 1,009,526 | +0.01(+0.22%) |
Oct 19, 2005 | 6.815 | 6.885 | 6.540 | 6.875 | 625,084 | +0.03(+0.44%) |
Oct 18, 2005 | 6.940 | 6.980 | 6.790 | 6.845 | 497,356 | -0.10(-1.37%) |
Oct 17, 2005 | 6.875 | 6.955 | 6.660 | 6.940 | 527,058 | +0.12(+1.76%) |
Oct 14, 2005 | 6.805 | 6.955 | 6.785 | 6.820 | 581,182 | +0.03(+0.44%) |
Oct 13, 2005 | 6.500 | 6.800 | 6.425 | 6.790 | 566,956 | +0.28(+4.22%) |
Oct 12, 2005 | 6.525 | 6.585 | 6.380 | 6.515 | 990,496 | -0.04(-0.53%) |
Oct 11, 2005 | 6.535 | 6.695 | 6.475 | 6.550 | 1,014,108 | +0.05(+0.77%) |
Oct 10, 2005 | 6.960 | 7.025 | 6.430 | 6.500 | 1,010,016 | -0.47(-6.74%) |
Oct 07, 2005 | 6.690 | 7.165 | 6.645 | 6.970 | 1,090,972 | +0.30(+4.58%) |
Oct 06, 2005 | 6.405 | 6.850 | 6.405 | 6.665 | 956,864 | +0.21(+3.17%) |
Oct 05, 2005 | 6.525 | 6.690 | 6.460 | 6.460 | 411,956 | -0.09(-1.37%) |
Oct 04, 2005 | 6.565 | 6.695 | 6.445 | 6.550 | 434,730 | -0.01(-0.15%) |