Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.883 | 6.883 | 6.807 | 6.807 | 5,164 | -0.03(-0.44%) |
Dec 29, 2005 | 6.837 | 6.837 | 6.837 | 6.837 | 1,106 | +0.02(+0.36%) |
Dec 28, 2005 | 6.824 | 6.824 | 6.813 | 6.813 | 3,319 | -0.03(-0.48%) |
Dec 27, 2005 | 6.807 | 6.845 | 6.807 | 6.845 | 3,688 | +0.02(+0.36%) |
Dec 23, 2005 | 6.821 | 6.821 | 6.821 | 6.821 | 1,844 | -0.01(-0.16%) |
Dec 22, 2005 | 6.832 | 6.832 | 6.832 | 6.832 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 6.810 | 6.832 | 6.810 | 6.832 | 1,475 | +0.01(+0.16%) |
Dec 20, 2005 | 6.821 | 6.821 | 6.821 | 6.821 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 6.821 | 6.821 | 6.821 | 6.821 | 1,475 | -0.02(-0.36%) |
Dec 16, 2005 | 6.845 | 6.845 | 6.845 | 6.845 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 6.845 | 6.845 | 6.807 | 6.845 | 12,172 | +0.00(+0.00%) |
Dec 14, 2005 | 6.845 | 6.889 | 6.845 | 6.845 | 2,582 | -0.01(-0.08%) |
Dec 13, 2005 | 6.851 | 6.851 | 6.851 | 6.851 | 368 | -0.03(-0.43%) |
Dec 12, 2005 | 6.880 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 6.872 | 6.880 | 6.872 | 6.880 | 1,106 | +0.01(+0.12%) |
Dec 08, 2005 | 6.859 | 6.872 | 6.832 | 6.872 | 4,426 | +0.07(+1.08%) |
Dec 07, 2005 | 6.799 | 6.799 | 6.799 | 6.799 | 368 | -0.07(-1.06%) |
Dec 06, 2005 | 6.853 | 6.872 | 6.853 | 6.872 | 2,950 | +0.00(+0.00%) |
Dec 05, 2005 | 6.805 | 6.872 | 6.805 | 6.872 | 15,123 | +0.04(+0.52%) |
Dec 02, 2005 | 6.837 | 6.837 | 6.834 | 6.837 | 2,213 | +0.01(+0.16%) |
Dec 01, 2005 | 6.859 | 6.859 | 6.797 | 6.826 | 5,533 | +0.01(+0.12%) |
Nov 30, 2005 | 6.818 | 6.818 | 6.818 | 6.818 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 6.794 | 6.851 | 6.794 | 6.818 | 1,475 | +0.04(+0.52%) |
Nov 28, 2005 | 6.791 | 6.791 | 6.730 | 6.783 | 9,221 | -0.35(-4.87%) |
Nov 25, 2005 | 7.130 | 7.130 | 7.130 | 7.130 | 3,319 | +0.11(+1.50%) |
Nov 23, 2005 | 7.116 | 7.143 | 7.024 | 7.024 | 1,106 | -0.07(-0.92%) |
Nov 22, 2005 | 7.089 | 7.089 | 7.089 | 7.089 | 1,844 | +0.04(+0.58%) |
Nov 21, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 7.008 | 7.049 | 7.008 | 7.049 | 7,008 | +0.03(+0.46%) |
Nov 17, 2005 | 7.016 | 7.016 | 7.016 | 7.016 | 368 | -0.03(-0.42%) |
Nov 16, 2005 | 7.046 | 7.046 | 7.046 | 7.046 | 737 | +0.00(+0.00%) |
Nov 15, 2005 | 7.046 | 7.046 | 7.046 | 7.046 | 1,106 | +0.01(+0.15%) |
Nov 14, 2005 | 7.019 | 7.035 | 7.019 | 7.035 | 3,319 | +0.00(+0.04%) |
Nov 11, 2005 | 7.013 | 7.032 | 7.013 | 7.032 | 4,057 | +0.02(+0.27%) |
Nov 10, 2005 | 7.013 | 7.013 | 7.013 | 7.013 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 7.013 | 7.013 | 7.013 | 7.013 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 7.013 | 7.013 | 7.013 | 7.013 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 7.013 | 7.013 | 7.013 | 7.013 | 368 | -0.01(-0.08%) |
Nov 04, 2005 | 7.035 | 7.035 | 7.019 | 7.019 | 2,950 | -0.03(-0.38%) |
Nov 03, 2005 | 7.021 | 7.046 | 7.016 | 7.046 | 4,426 | +0.00(+0.00%) |
Nov 02, 2005 | 7.046 | 7.046 | 7.046 | 7.046 | 737 | +0.00(+0.00%) |
Nov 01, 2005 | 7.032 | 7.046 | 7.032 | 7.046 | 737 | +0.03(+0.46%) |
Oct 31, 2005 | 7.016 | 7.016 | 7.013 | 7.013 | 13,279 | -0.00(-0.04%) |
Oct 28, 2005 | 7.016 | 7.016 | 7.016 | 7.016 | 737 | -0.01(-0.12%) |
Oct 27, 2005 | 7.046 | 7.046 | 7.024 | 7.024 | 1,475 | -0.02(-0.31%) |
Oct 26, 2005 | 7.032 | 7.046 | 7.032 | 7.046 | 5,901 | +0.03(+0.46%) |
Oct 25, 2005 | 7.016 | 7.016 | 7.013 | 7.013 | 1,844 | +0.00(+0.00%) |
Oct 24, 2005 | 7.013 | 7.013 | 7.013 | 7.013 | 3,319 | -0.03(-0.39%) |
Oct 21, 2005 | 7.013 | 7.040 | 7.013 | 7.040 | 1,844 | +0.01(+0.19%) |
Oct 20, 2005 | 7.027 | 7.027 | 7.027 | 7.027 | 368 | +0.01(+0.19%) |
Oct 19, 2005 | 7.013 | 7.013 | 7.013 | 7.013 | 8,115 | -0.01(-0.12%) |
Oct 18, 2005 | 7.049 | 7.049 | 7.021 | 7.021 | 2,950 | -0.01(-0.19%) |
Oct 17, 2005 | 7.035 | 7.035 | 7.035 | 7.035 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 7.035 | 7.035 | 7.035 | 7.035 | 1,844 | +0.01(+0.19%) |
Oct 13, 2005 | 7.021 | 7.021 | 7.021 | 7.021 | 1,106 | -0.02(-0.35%) |
Oct 12, 2005 | 7.046 | 7.046 | 7.046 | 7.046 | 3,688 | +0.04(+0.50%) |
Oct 11, 2005 | 7.011 | 7.011 | 7.011 | 7.011 | 368 | +0.00(+0.00%) |
Oct 10, 2005 | 7.013 | 7.013 | 7.011 | 7.011 | 8,484 | -0.04(-0.50%) |
Oct 07, 2005 | 7.046 | 7.046 | 7.046 | 7.046 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 7.046 | 7.046 | 7.046 | 7.046 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 7.011 | 7.046 | 7.011 | 7.046 | 5,164 | +0.03(+0.46%) |
Oct 04, 2005 | 7.013 | 7.013 | 7.013 | 7.013 | 0 | +0.00(+0.00%) |