Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.000 | 8.150 | 7.907 | 7.980 | 1,844,244 | -0.08(-0.95%) |
Dec 29, 2005 | 8.063 | 8.150 | 8.010 | 8.057 | 1,401,297 | -0.01(-0.17%) |
Dec 28, 2005 | 7.843 | 8.197 | 7.833 | 8.070 | 3,906,600 | +0.21(+2.63%) |
Dec 27, 2005 | 8.030 | 8.083 | 7.853 | 7.863 | 1,656,000 | -0.15(-1.91%) |
Dec 23, 2005 | 7.893 | 8.083 | 7.893 | 8.017 | 1,307,751 | +0.08(+0.97%) |
Dec 22, 2005 | 7.933 | 7.993 | 7.870 | 7.940 | 1,654,035 | -0.01(-0.08%) |
Dec 21, 2005 | 7.777 | 8.010 | 7.777 | 7.947 | 2,507,802 | +0.14(+1.75%) |
Dec 20, 2005 | 7.763 | 7.887 | 7.717 | 7.810 | 1,832,880 | +0.04(+0.51%) |
Dec 19, 2005 | 7.883 | 8.050 | 7.770 | 7.770 | 3,777,990 | -0.09(-1.15%) |
Dec 16, 2005 | 7.920 | 8.060 | 7.837 | 7.860 | 15,387,111 | -0.09(-1.17%) |
Dec 15, 2005 | 8.010 | 8.040 | 7.910 | 7.953 | 2,895,735 | -0.06(-0.75%) |
Dec 14, 2005 | 7.913 | 8.037 | 7.913 | 8.013 | 3,455,970 | +0.09(+1.14%) |
Dec 13, 2005 | 7.833 | 7.983 | 7.827 | 7.923 | 2,272,986 | +0.07(+0.93%) |
Dec 12, 2005 | 7.817 | 7.913 | 7.787 | 7.850 | 2,451,375 | +0.01(+0.17%) |
Dec 09, 2005 | 7.780 | 7.840 | 7.747 | 7.837 | 2,967,270 | +0.03(+0.43%) |
Dec 08, 2005 | 7.783 | 7.827 | 7.723 | 7.803 | 3,182,190 | +0.01(+0.17%) |
Dec 07, 2005 | 7.733 | 7.833 | 7.727 | 7.790 | 2,424,501 | +0.04(+0.56%) |
Dec 06, 2005 | 7.747 | 7.917 | 7.727 | 7.747 | 3,969,921 | +0.00(+0.00%) |
Dec 05, 2005 | 7.823 | 7.833 | 7.623 | 7.747 | 2,669,394 | -0.06(-0.81%) |
Dec 02, 2005 | 7.707 | 7.833 | 7.707 | 7.810 | 6,093,192 | +0.04(+0.51%) |
Dec 01, 2005 | 7.713 | 7.787 | 7.580 | 7.770 | 4,682,409 | +0.12(+1.52%) |
Nov 30, 2005 | 7.697 | 7.877 | 7.620 | 7.653 | 3,495,456 | -0.06(-0.74%) |
Nov 29, 2005 | 7.820 | 7.860 | 7.700 | 7.710 | 1,985,208 | -0.06(-0.81%) |
Nov 28, 2005 | 7.840 | 7.883 | 7.683 | 7.773 | 2,728,590 | -0.02(-0.21%) |
Nov 25, 2005 | 7.833 | 7.850 | 7.717 | 7.790 | 568,143 | -0.02(-0.21%) |
Nov 23, 2005 | 7.783 | 7.860 | 7.710 | 7.807 | 2,268,789 | +0.02(+0.21%) |
Nov 22, 2005 | 8.010 | 8.010 | 7.657 | 7.790 | 4,646,295 | -0.04(-0.55%) |
Nov 21, 2005 | 7.770 | 7.900 | 7.717 | 7.833 | 3,736,152 | +0.06(+0.73%) |
Nov 18, 2005 | 7.783 | 7.823 | 7.710 | 7.777 | 2,989,053 | +0.01(+0.13%) |
Nov 17, 2005 | 7.780 | 7.822 | 7.723 | 7.767 | 3,616,293 | +0.03(+0.39%) |
Nov 16, 2005 | 7.850 | 7.853 | 7.720 | 7.737 | 3,347,511 | -0.15(-1.90%) |
Nov 15, 2005 | 8.030 | 8.063 | 7.827 | 7.887 | 3,636,951 | -0.22(-2.75%) |
Nov 14, 2005 | 8.143 | 8.163 | 8.060 | 8.110 | 2,312,694 | -0.05(-0.57%) |
Nov 11, 2005 | 8.130 | 8.163 | 8.040 | 8.157 | 2,152,926 | +0.00(+0.00%) |
Nov 10, 2005 | 7.917 | 8.163 | 7.910 | 8.157 | 5,177,385 | +0.23(+2.90%) |
Nov 09, 2005 | 7.887 | 7.960 | 7.880 | 7.927 | 2,462,685 | +0.03(+0.42%) |
Nov 08, 2005 | 7.883 | 7.957 | 7.837 | 7.893 | 3,333,015 | -0.01(-0.08%) |
Nov 07, 2005 | 7.817 | 7.947 | 7.817 | 7.900 | 5,278,230 | +0.12(+1.50%) |
Nov 04, 2005 | 7.570 | 7.787 | 7.570 | 7.783 | 3,710,616 | +0.20(+2.64%) |
Nov 03, 2005 | 7.497 | 7.663 | 7.467 | 7.583 | 4,668,789 | +0.15(+2.06%) |
Nov 02, 2005 | 7.133 | 7.497 | 7.133 | 7.430 | 3,569,778 | +0.29(+4.01%) |
Nov 01, 2005 | 7.197 | 7.207 | 7.087 | 7.143 | 3,307,479 | -0.05(-0.65%) |
Oct 31, 2005 | 6.913 | 7.223 | 6.887 | 7.190 | 3,885,516 | +0.27(+3.95%) |
Oct 28, 2005 | 7.030 | 7.080 | 6.853 | 6.917 | 4,259,241 | -0.01(-0.19%) |
Oct 27, 2005 | 7.137 | 7.197 | 6.910 | 6.930 | 2,038,767 | -0.21(-2.99%) |
Oct 26, 2005 | 7.183 | 7.217 | 7.087 | 7.143 | 2,801,835 | -0.04(-0.56%) |
Oct 25, 2005 | 7.130 | 7.310 | 7.123 | 7.183 | 4,250,658 | +0.02(+0.23%) |
Oct 24, 2005 | 7.153 | 7.247 | 7.063 | 7.167 | 5,416,338 | -0.12(-1.69%) |
Oct 21, 2005 | 7.177 | 7.450 | 7.177 | 7.290 | 4,870,185 | +0.11(+1.48%) |
Oct 20, 2005 | 7.110 | 7.280 | 7.083 | 7.183 | 4,668,606 | +0.08(+1.17%) |
Oct 19, 2005 | 6.920 | 7.117 | 6.913 | 7.100 | 4,387,815 | +0.14(+1.96%) |
Oct 18, 2005 | 7.017 | 7.063 | 6.877 | 6.963 | 4,230,291 | -0.10(-1.42%) |
Oct 17, 2005 | 7.143 | 7.143 | 6.947 | 7.063 | 2,327,418 | -0.04(-0.56%) |
Oct 14, 2005 | 7.180 | 7.240 | 7.070 | 7.103 | 4,180,122 | -0.09(-1.30%) |
Oct 13, 2005 | 7.167 | 7.263 | 7.107 | 7.197 | 1,959,744 | +0.00(+0.05%) |
Oct 12, 2005 | 7.233 | 7.260 | 7.090 | 7.193 | 2,871,096 | -0.04(-0.55%) |
Oct 11, 2005 | 7.203 | 7.333 | 7.163 | 7.233 | 4,433,340 | +0.01(+0.14%) |
Oct 10, 2005 | 7.223 | 7.343 | 7.197 | 7.223 | 1,394,094 | -0.02(-0.28%) |
Oct 07, 2005 | 7.343 | 7.347 | 7.203 | 7.243 | 1,963,536 | -0.05(-0.73%) |
Oct 06, 2005 | 7.233 | 7.477 | 7.210 | 7.297 | 2,958,069 | +0.05(+0.69%) |
Oct 05, 2005 | 7.367 | 7.367 | 7.247 | 7.247 | 2,186,130 | -0.11(-1.45%) |
Oct 04, 2005 | 7.430 | 7.513 | 7.350 | 7.353 | 1,935,132 | -0.06(-0.81%) |