Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.340 | 7.414 | 7.322 | 7.380 | 2,002,788 | -0.04(-0.54%) |
Dec 29, 2005 | 7.311 | 7.477 | 7.311 | 7.420 | 1,628,593 | +0.09(+1.25%) |
Dec 28, 2005 | 7.477 | 7.489 | 7.288 | 7.328 | 2,535,263 | -0.11(-1.54%) |
Dec 27, 2005 | 7.512 | 7.512 | 7.403 | 7.443 | 1,650,707 | -0.05(-0.69%) |
Dec 23, 2005 | 7.512 | 7.541 | 7.483 | 7.495 | 1,073,830 | -0.01(-0.08%) |
Dec 22, 2005 | 7.449 | 7.575 | 7.443 | 7.500 | 3,020,376 | +0.05(+0.62%) |
Dec 21, 2005 | 7.638 | 7.655 | 7.426 | 7.454 | 2,485,812 | -0.17(-2.19%) |
Dec 20, 2005 | 7.483 | 7.661 | 7.466 | 7.621 | 2,668,643 | +0.15(+2.00%) |
Dec 19, 2005 | 7.638 | 7.646 | 7.449 | 7.472 | 1,740,730 | -0.17(-2.18%) |
Dec 16, 2005 | 7.678 | 7.719 | 7.604 | 7.638 | 3,214,700 | -0.03(-0.45%) |
Dec 15, 2005 | 7.690 | 7.736 | 7.604 | 7.673 | 2,501,483 | -0.01(-0.15%) |
Dec 14, 2005 | 7.431 | 7.707 | 7.431 | 7.684 | 5,021,772 | +0.24(+3.16%) |
Dec 13, 2005 | 7.420 | 7.523 | 7.374 | 7.449 | 3,570,612 | +0.07(+1.01%) |
Dec 12, 2005 | 7.472 | 7.512 | 7.374 | 7.374 | 1,841,722 | -0.09(-1.23%) |
Dec 09, 2005 | 7.477 | 7.512 | 7.420 | 7.466 | 2,914,160 | -0.01(-0.15%) |
Dec 08, 2005 | 7.506 | 7.655 | 7.449 | 7.477 | 4,655,238 | -0.01(-0.08%) |
Dec 07, 2005 | 7.495 | 7.552 | 7.437 | 7.483 | 2,241,166 | -0.03(-0.38%) |
Dec 06, 2005 | 7.569 | 7.638 | 7.489 | 7.512 | 1,669,338 | -0.05(-0.61%) |
Dec 05, 2005 | 7.598 | 7.627 | 7.500 | 7.558 | 1,866,274 | -0.07(-0.90%) |
Dec 02, 2005 | 7.638 | 7.678 | 7.541 | 7.627 | 2,835,281 | +0.05(+0.61%) |
Dec 01, 2005 | 7.638 | 7.661 | 7.546 | 7.581 | 2,258,752 | -0.01(-0.15%) |
Nov 30, 2005 | 7.598 | 7.627 | 7.535 | 7.592 | 1,890,651 | +0.03(+0.38%) |
Nov 29, 2005 | 7.701 | 7.770 | 7.558 | 7.564 | 2,019,504 | -0.14(-1.79%) |
Nov 28, 2005 | 7.650 | 7.753 | 7.632 | 7.701 | 2,828,316 | +0.06(+0.75%) |
Nov 25, 2005 | 7.627 | 7.644 | 7.581 | 7.644 | 452,551 | +0.04(+0.53%) |
Nov 23, 2005 | 7.581 | 7.627 | 7.541 | 7.604 | 1,301,412 | +0.02(+0.30%) |
Nov 22, 2005 | 7.552 | 7.604 | 7.523 | 7.581 | 1,946,894 | +0.01(+0.15%) |
Nov 21, 2005 | 7.581 | 7.592 | 7.500 | 7.569 | 1,081,840 | -0.01(-0.08%) |
Nov 18, 2005 | 7.638 | 7.638 | 7.466 | 7.575 | 1,787,395 | +0.01(+0.08%) |
Nov 17, 2005 | 7.518 | 7.592 | 7.477 | 7.569 | 2,681,528 | +0.06(+0.76%) |
Nov 16, 2005 | 7.449 | 7.512 | 7.437 | 7.512 | 1,560,162 | +0.09(+1.24%) |
Nov 15, 2005 | 7.403 | 7.495 | 7.340 | 7.420 | 3,655,933 | +0.02(+0.31%) |
Nov 14, 2005 | 7.385 | 7.426 | 7.345 | 7.397 | 1,675,955 | -0.03(-0.39%) |
Nov 11, 2005 | 7.535 | 7.535 | 7.374 | 7.426 | 1,388,300 | -0.13(-1.75%) |
Nov 10, 2005 | 7.529 | 7.581 | 7.414 | 7.558 | 1,971,620 | +0.03(+0.38%) |
Nov 09, 2005 | 7.500 | 7.604 | 7.449 | 7.529 | 2,045,797 | +0.02(+0.31%) |
Nov 08, 2005 | 7.380 | 7.552 | 7.380 | 7.506 | 4,450,815 | +0.05(+0.69%) |
Nov 07, 2005 | 7.472 | 7.535 | 7.397 | 7.454 | 1,930,352 | -0.01(-0.15%) |
Nov 04, 2005 | 7.879 | 7.948 | 7.449 | 7.466 | 1,639,040 | +0.03(+0.46%) |
Nov 03, 2005 | 7.564 | 7.581 | 7.431 | 7.431 | 2,392,480 | -0.16(-2.12%) |
Nov 02, 2005 | 7.592 | 7.627 | 7.385 | 7.592 | 3,334,498 | -0.03(-0.38%) |
Nov 01, 2005 | 7.598 | 7.661 | 7.535 | 7.621 | 3,292,534 | +0.02(+0.23%) |
Oct 31, 2005 | 7.552 | 7.667 | 7.552 | 7.604 | 2,983,462 | +0.07(+0.91%) |
Oct 28, 2005 | 7.363 | 7.581 | 7.317 | 7.535 | 3,385,865 | +0.23(+3.14%) |
Oct 27, 2005 | 7.380 | 7.414 | 7.294 | 7.305 | 1,537,351 | -0.10(-1.40%) |
Oct 26, 2005 | 7.408 | 7.518 | 7.322 | 7.408 | 2,612,052 | +0.00(+0.00%) |
Oct 25, 2005 | 7.437 | 7.518 | 7.391 | 7.408 | 2,129,203 | -0.06(-0.77%) |
Oct 24, 2005 | 7.265 | 7.495 | 7.242 | 7.466 | 6,969,188 | +0.20(+2.77%) |
Oct 21, 2005 | 7.437 | 7.546 | 7.259 | 7.265 | 9,034,314 | -0.20(-2.62%) |
Oct 20, 2005 | 7.810 | 7.810 | 7.397 | 7.460 | 7,525,693 | -0.35(-4.49%) |
Oct 19, 2005 | 7.627 | 7.810 | 7.586 | 7.810 | 2,656,454 | +0.11(+1.42%) |
Oct 18, 2005 | 7.914 | 7.914 | 7.627 | 7.701 | 2,518,895 | -0.17(-2.12%) |
Oct 17, 2005 | 7.822 | 7.920 | 7.810 | 7.868 | 1,527,426 | +0.07(+0.96%) |
Oct 14, 2005 | 7.753 | 7.851 | 7.690 | 7.793 | 3,109,702 | +0.09(+1.19%) |
Oct 13, 2005 | 7.753 | 7.787 | 7.667 | 7.701 | 2,850,604 | -0.07(-0.96%) |
Oct 12, 2005 | 7.868 | 7.954 | 7.747 | 7.776 | 4,257,884 | -0.10(-1.24%) |
Oct 11, 2005 | 7.845 | 7.925 | 7.822 | 7.874 | 1,710,780 | +0.03(+0.44%) |
Oct 10, 2005 | 7.960 | 8.011 | 7.816 | 7.839 | 2,268,852 | -0.14(-1.73%) |
Oct 07, 2005 | 7.960 | 8.069 | 7.897 | 7.977 | 1,847,991 | +0.02(+0.22%) |
Oct 06, 2005 | 8.017 | 8.126 | 7.845 | 7.960 | 4,000,179 | -0.06(-0.79%) |
Oct 05, 2005 | 8.327 | 8.402 | 8.023 | 8.023 | 4,694,068 | -0.32(-3.85%) |
Oct 04, 2005 | 8.528 | 8.557 | 8.339 | 8.345 | 1,489,293 | -0.17(-1.96%) |