Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.800 | 7.806 | 7.737 | 7.766 | 66,482 | -0.03(-0.41%) |
Dec 29, 2005 | 7.896 | 7.901 | 7.798 | 7.798 | 348,864 | -0.03(-0.43%) |
Dec 28, 2005 | 7.893 | 7.893 | 7.810 | 7.832 | 147,359 | +0.01(+0.09%) |
Dec 27, 2005 | 7.904 | 7.939 | 7.825 | 7.825 | 55,516 | -0.07(-0.83%) |
Dec 23, 2005 | 7.896 | 7.933 | 7.876 | 7.890 | 174,774 | +0.01(+0.13%) |
Dec 22, 2005 | 7.864 | 7.904 | 7.835 | 7.880 | 505,133 | +0.07(+0.88%) |
Dec 21, 2005 | 7.842 | 7.882 | 7.796 | 7.812 | 341,324 | +0.02(+0.24%) |
Dec 20, 2005 | 7.820 | 7.832 | 7.790 | 7.793 | 114,460 | +0.01(+0.07%) |
Dec 19, 2005 | 7.876 | 7.899 | 7.787 | 7.787 | 57,572 | -0.07(-0.85%) |
Dec 16, 2005 | 7.871 | 7.922 | 7.854 | 7.854 | 361,201 | +0.00(+0.02%) |
Dec 15, 2005 | 7.922 | 7.922 | 7.838 | 7.852 | 37,696 | -0.05(-0.61%) |
Dec 14, 2005 | 7.930 | 7.946 | 7.857 | 7.901 | 105,550 | -0.01(-0.09%) |
Dec 13, 2005 | 7.908 | 7.940 | 7.864 | 7.908 | 163,808 | +0.01(+0.11%) |
Dec 12, 2005 | 7.952 | 7.955 | 7.889 | 7.899 | 80,190 | +0.04(+0.50%) |
Dec 09, 2005 | 7.870 | 7.909 | 7.822 | 7.860 | 46,606 | +0.02(+0.26%) |
Dec 08, 2005 | 7.883 | 7.921 | 7.810 | 7.839 | 288,549 | -0.04(-0.56%) |
Dec 07, 2005 | 7.937 | 7.947 | 7.879 | 7.883 | 58,258 | -0.04(-0.50%) |
Dec 06, 2005 | 7.950 | 7.985 | 7.908 | 7.922 | 180,943 | +0.03(+0.41%) |
Dec 05, 2005 | 7.937 | 7.952 | 7.852 | 7.890 | 104,179 | -0.05(-0.65%) |
Dec 02, 2005 | 7.941 | 7.966 | 7.927 | 7.942 | 1,216,569 | +0.02(+0.28%) |
Dec 01, 2005 | 7.864 | 7.925 | 7.864 | 7.920 | 37,696 | +0.13(+1.67%) |
Nov 30, 2005 | 7.775 | 7.822 | 7.753 | 7.790 | 206,988 | +0.02(+0.30%) |
Nov 29, 2005 | 7.832 | 7.842 | 7.766 | 7.766 | 62,370 | -0.06(-0.80%) |
Nov 28, 2005 | 7.871 | 7.879 | 7.806 | 7.829 | 740,907 | +0.02(+0.28%) |
Nov 25, 2005 | 7.831 | 7.831 | 7.800 | 7.807 | 134,336 | -0.02(-0.30%) |
Nov 23, 2005 | 7.777 | 7.850 | 7.774 | 7.831 | 92,527 | +0.06(+0.83%) |
Nov 22, 2005 | 7.692 | 7.779 | 7.692 | 7.766 | 66,482 | +0.07(+0.91%) |
Nov 21, 2005 | 7.726 | 7.728 | 7.676 | 7.696 | 41,808 | -0.01(-0.09%) |
Nov 18, 2005 | 7.731 | 7.733 | 7.698 | 7.704 | 186,426 | +0.03(+0.42%) |
Nov 17, 2005 | 7.629 | 7.672 | 7.596 | 7.672 | 102,123 | +0.09(+1.13%) |
Nov 16, 2005 | 7.571 | 7.585 | 7.529 | 7.585 | 65,112 | +0.03(+0.37%) |
Nov 15, 2005 | 7.575 | 7.599 | 7.555 | 7.558 | 71,280 | -0.02(-0.23%) |
Nov 14, 2005 | 7.540 | 7.578 | 7.518 | 7.575 | 72,651 | +0.02(+0.27%) |
Nov 11, 2005 | 7.565 | 7.590 | 7.529 | 7.555 | 64,426 | +0.06(+0.76%) |
Nov 10, 2005 | 7.485 | 7.531 | 7.422 | 7.498 | 72,651 | -0.00(-0.04%) |
Nov 09, 2005 | 7.466 | 7.513 | 7.454 | 7.501 | 67,168 | +0.06(+0.84%) |
Nov 08, 2005 | 7.461 | 7.504 | 7.422 | 7.438 | 18,505 | -0.03(-0.35%) |
Nov 07, 2005 | 7.464 | 7.491 | 7.415 | 7.464 | 36,325 | +0.03(+0.35%) |
Nov 04, 2005 | 7.434 | 7.438 | 7.375 | 7.438 | 235,089 | +0.01(+0.12%) |
Nov 03, 2005 | 7.426 | 7.492 | 7.368 | 7.429 | 87,044 | +0.08(+1.13%) |
Nov 02, 2005 | 7.253 | 7.349 | 7.253 | 7.346 | 43,865 | +0.12(+1.63%) |
Nov 01, 2005 | 7.259 | 7.259 | 7.228 | 7.228 | 7,539 | -0.00(-0.06%) |
Oct 31, 2005 | 7.200 | 7.295 | 7.200 | 7.232 | 213,156 | +0.07(+0.94%) |
Oct 28, 2005 | 7.161 | 7.181 | 7.094 | 7.165 | 43,179 | +0.01(+0.12%) |
Oct 27, 2005 | 7.216 | 7.216 | 7.136 | 7.157 | 21,932 | -0.04(-0.59%) |
Oct 26, 2005 | 7.238 | 7.286 | 7.199 | 7.199 | 78,134 | -0.04(-0.60%) |
Oct 25, 2005 | 7.273 | 7.276 | 7.234 | 7.243 | 28,786 | -0.04(-0.56%) |
Oct 24, 2005 | 7.240 | 7.283 | 7.222 | 7.283 | 58,943 | +0.06(+0.77%) |
Oct 21, 2005 | 7.225 | 7.245 | 7.186 | 7.228 | 33,584 | +0.04(+0.59%) |
Oct 20, 2005 | 7.264 | 7.264 | 7.186 | 7.186 | 134,336 | -0.02(-0.22%) |
Oct 19, 2005 | 7.145 | 7.224 | 7.100 | 7.202 | 23,303 | +0.03(+0.41%) |
Oct 18, 2005 | 7.218 | 7.232 | 7.170 | 7.173 | 65,112 | -0.03(-0.45%) |
Oct 17, 2005 | 7.202 | 7.216 | 7.177 | 7.205 | 21,932 | -0.00(-0.02%) |
Oct 14, 2005 | 7.187 | 7.213 | 7.178 | 7.206 | 63,055 | +0.02(+0.32%) |
Oct 13, 2005 | 7.168 | 7.183 | 7.103 | 7.183 | 55,516 | +0.04(+0.61%) |
Oct 12, 2005 | 7.192 | 7.206 | 7.124 | 7.139 | 411,920 | -0.08(-1.17%) |
Oct 11, 2005 | 7.243 | 7.288 | 7.183 | 7.224 | 10,280 | +0.00(+0.06%) |
Oct 10, 2005 | 7.332 | 7.332 | 7.219 | 7.219 | 93,213 | -0.04(-0.60%) |
Oct 07, 2005 | 7.307 | 7.320 | 7.263 | 7.263 | 25,359 | -0.04(-0.60%) |
Oct 06, 2005 | 7.387 | 7.387 | 7.257 | 7.307 | 84,988 | -0.10(-1.36%) |
Oct 05, 2005 | 7.434 | 7.464 | 7.375 | 7.407 | 44,550 | -0.08(-1.09%) |
Oct 04, 2005 | 7.507 | 7.562 | 7.489 | 7.489 | 30,157 | -0.05(-0.64%) |