Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.933 | 7.980 | 7.857 | 7.861 | 205,860 | -0.11(-1.36%) |
Dec 29, 2005 | 8.025 | 8.097 | 7.954 | 7.970 | 288,059 | -0.01(-0.08%) |
Dec 28, 2005 | 7.948 | 7.984 | 7.948 | 7.976 | 312,450 | +0.06(+0.80%) |
Dec 27, 2005 | 7.960 | 8.013 | 7.876 | 7.913 | 248,789 | -0.05(-0.67%) |
Dec 23, 2005 | 7.825 | 7.978 | 7.825 | 7.966 | 328,792 | +0.15(+1.94%) |
Dec 22, 2005 | 7.656 | 7.814 | 7.626 | 7.814 | 246,106 | +0.17(+2.20%) |
Dec 21, 2005 | 7.646 | 7.708 | 7.644 | 7.646 | 470,748 | +0.00(+0.00%) |
Dec 20, 2005 | 7.650 | 7.714 | 7.618 | 7.646 | 293,668 | -0.00(-0.03%) |
Dec 19, 2005 | 7.790 | 7.794 | 7.644 | 7.648 | 597,338 | -0.13(-1.69%) |
Dec 16, 2005 | 7.794 | 7.812 | 7.779 | 7.779 | 351,231 | -0.01(-0.16%) |
Dec 15, 2005 | 7.831 | 7.835 | 7.747 | 7.792 | 315,620 | -0.04(-0.47%) |
Dec 14, 2005 | 7.845 | 7.886 | 7.767 | 7.829 | 456,601 | -0.02(-0.21%) |
Dec 13, 2005 | 7.630 | 7.917 | 7.630 | 7.845 | 880,031 | +0.17(+2.22%) |
Dec 12, 2005 | 7.687 | 7.702 | 7.642 | 7.675 | 314,157 | -0.01(-0.16%) |
Dec 09, 2005 | 7.716 | 7.724 | 7.628 | 7.687 | 251,228 | -0.03(-0.37%) |
Dec 08, 2005 | 7.790 | 7.810 | 7.663 | 7.716 | 241,471 | -0.09(-1.13%) |
Dec 07, 2005 | 7.738 | 7.864 | 7.722 | 7.804 | 579,776 | +0.01(+0.18%) |
Dec 06, 2005 | 7.738 | 7.810 | 7.677 | 7.790 | 334,402 | +0.08(+1.09%) |
Dec 05, 2005 | 7.718 | 7.724 | 7.613 | 7.706 | 331,475 | -0.05(-0.58%) |
Dec 02, 2005 | 7.661 | 7.761 | 7.626 | 7.751 | 415,868 | +0.09(+1.18%) |
Dec 01, 2005 | 7.585 | 7.663 | 7.585 | 7.661 | 1,068,086 | +0.12(+1.55%) |
Nov 30, 2005 | 7.683 | 7.700 | 7.519 | 7.544 | 451,723 | -0.08(-1.02%) |
Nov 29, 2005 | 7.607 | 7.691 | 7.574 | 7.622 | 582,947 | +0.02(+0.22%) |
Nov 28, 2005 | 7.687 | 7.697 | 7.548 | 7.605 | 353,183 | -0.08(-0.99%) |
Nov 25, 2005 | 7.661 | 7.687 | 7.644 | 7.681 | 62,197 | +0.05(+0.59%) |
Nov 23, 2005 | 7.636 | 7.677 | 7.611 | 7.636 | 150,980 | -0.03(-0.37%) |
Nov 22, 2005 | 7.661 | 7.685 | 7.636 | 7.665 | 232,447 | +0.00(+0.03%) |
Nov 21, 2005 | 7.646 | 7.685 | 7.601 | 7.663 | 363,183 | +0.01(+0.08%) |
Nov 18, 2005 | 7.656 | 7.687 | 7.603 | 7.656 | 310,011 | +0.03(+0.40%) |
Nov 17, 2005 | 7.570 | 7.648 | 7.544 | 7.626 | 328,060 | +0.06(+0.73%) |
Nov 16, 2005 | 7.560 | 7.585 | 7.536 | 7.570 | 400,502 | +0.01(+0.19%) |
Nov 15, 2005 | 7.601 | 7.636 | 7.536 | 7.556 | 521,238 | -0.06(-0.75%) |
Nov 14, 2005 | 7.624 | 7.634 | 7.521 | 7.613 | 396,599 | -0.01(-0.11%) |
Nov 11, 2005 | 7.536 | 7.626 | 7.536 | 7.622 | 416,356 | +0.09(+1.14%) |
Nov 10, 2005 | 7.458 | 7.589 | 7.400 | 7.536 | 727,830 | +0.07(+0.96%) |
Nov 09, 2005 | 7.447 | 7.474 | 7.388 | 7.464 | 550,019 | +0.02(+0.22%) |
Nov 08, 2005 | 7.361 | 7.466 | 7.316 | 7.447 | 618,558 | +0.09(+1.17%) |
Nov 07, 2005 | 7.343 | 7.394 | 7.314 | 7.361 | 506,847 | +0.02(+0.28%) |
Nov 04, 2005 | 7.382 | 7.382 | 7.296 | 7.341 | 525,140 | -0.03(-0.36%) |
Nov 03, 2005 | 7.400 | 7.400 | 7.343 | 7.367 | 1,732,744 | +0.07(+0.90%) |
Nov 02, 2005 | 7.232 | 7.312 | 7.195 | 7.302 | 569,288 | +0.07(+0.96%) |
Nov 01, 2005 | 7.173 | 7.246 | 7.167 | 7.232 | 1,166,626 | +0.04(+0.54%) |
Oct 31, 2005 | 7.175 | 7.212 | 7.113 | 7.193 | 881,982 | +0.18(+2.60%) |
Oct 28, 2005 | 6.906 | 7.017 | 6.886 | 7.011 | 891,982 | +0.14(+2.03%) |
Oct 27, 2005 | 7.062 | 7.064 | 6.847 | 6.871 | 1,108,088 | -0.22(-3.15%) |
Oct 26, 2005 | 7.126 | 7.181 | 7.089 | 7.095 | 1,382,244 | -0.03(-0.46%) |
Oct 25, 2005 | 7.277 | 7.279 | 6.970 | 7.128 | 1,258,825 | -0.22(-2.96%) |
Oct 24, 2005 | 7.318 | 7.374 | 7.261 | 7.345 | 642,461 | +0.06(+0.79%) |
Oct 21, 2005 | 7.277 | 7.378 | 7.267 | 7.287 | 762,222 | +0.01(+0.14%) |
Oct 20, 2005 | 7.263 | 7.306 | 7.214 | 7.277 | 1,279,801 | +0.01(+0.20%) |
Oct 19, 2005 | 7.257 | 7.271 | 7.123 | 7.263 | 1,518,346 | -0.02(-0.23%) |
Oct 18, 2005 | 7.308 | 7.310 | 7.103 | 7.279 | 2,813,270 | -0.21(-2.79%) |
Oct 17, 2005 | 7.454 | 7.505 | 7.439 | 7.488 | 426,600 | +0.04(+0.50%) |
Oct 14, 2005 | 7.458 | 7.503 | 7.349 | 7.451 | 643,925 | +0.05(+0.61%) |
Oct 13, 2005 | 7.388 | 7.419 | 7.277 | 7.406 | 902,714 | +0.02(+0.31%) |
Oct 12, 2005 | 7.636 | 7.667 | 7.343 | 7.384 | 2,124,709 | -0.25(-3.30%) |
Oct 11, 2005 | 7.538 | 7.654 | 7.501 | 7.636 | 751,246 | +0.10(+1.28%) |
Oct 10, 2005 | 7.513 | 7.574 | 7.447 | 7.540 | 587,337 | +0.06(+0.79%) |
Oct 07, 2005 | 7.533 | 7.605 | 7.443 | 7.480 | 424,161 | -0.02(-0.30%) |
Oct 06, 2005 | 7.492 | 7.579 | 7.441 | 7.503 | 863,445 | +0.03(+0.44%) |
Oct 05, 2005 | 7.689 | 7.689 | 7.451 | 7.470 | 435,869 | -0.23(-3.03%) |
Oct 04, 2005 | 7.769 | 7.790 | 7.687 | 7.704 | 582,703 | -0.07(-0.84%) |