Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.591 | 7.591 | 7.484 | 7.536 | 6,738 | -0.05(-0.68%) |
Dec 29, 2005 | 7.583 | 7.587 | 7.565 | 7.587 | 1,310 | +0.00(+0.06%) |
Dec 28, 2005 | 7.565 | 7.583 | 7.565 | 7.583 | 374 | +0.04(+0.57%) |
Dec 27, 2005 | 7.548 | 7.574 | 7.501 | 7.540 | 5,053 | -0.00(-0.06%) |
Dec 23, 2005 | 7.523 | 7.544 | 7.510 | 7.544 | 15,909 | -0.01(-0.11%) |
Dec 22, 2005 | 7.608 | 7.630 | 7.553 | 7.553 | 7,861 | -0.04(-0.51%) |
Dec 21, 2005 | 7.677 | 7.681 | 7.591 | 7.591 | 16,283 | -0.10(-1.33%) |
Dec 20, 2005 | 7.689 | 7.698 | 7.685 | 7.694 | 7,486 | +0.00(+0.00%) |
Dec 19, 2005 | 7.694 | 7.694 | 7.694 | 7.694 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 7.693 | 7.694 | 7.672 | 7.694 | 2,433 | +0.08(+1.07%) |
Dec 15, 2005 | 7.694 | 7.694 | 7.608 | 7.612 | 9,358 | -0.06(-0.78%) |
Dec 14, 2005 | 7.677 | 7.677 | 7.672 | 7.672 | 5,615 | +0.00(+0.00%) |
Dec 13, 2005 | 7.655 | 7.698 | 7.655 | 7.672 | 10,855 | +0.02(+0.22%) |
Dec 12, 2005 | 7.694 | 7.694 | 7.655 | 7.655 | 5,053 | -0.08(-1.05%) |
Dec 09, 2005 | 7.719 | 7.736 | 7.655 | 7.736 | 5,989 | +0.04(+0.50%) |
Dec 08, 2005 | 7.698 | 7.702 | 7.694 | 7.698 | 5,615 | +0.00(+0.00%) |
Dec 07, 2005 | 7.651 | 7.698 | 7.651 | 7.698 | 5,053 | +0.00(+0.06%) |
Dec 06, 2005 | 7.672 | 7.711 | 7.651 | 7.694 | 12,540 | +0.04(+0.56%) |
Dec 05, 2005 | 7.630 | 7.651 | 7.625 | 7.651 | 1,684 | +0.00(+0.00%) |
Dec 02, 2005 | 7.651 | 7.685 | 7.651 | 7.651 | 8,235 | -0.02(-0.28%) |
Dec 01, 2005 | 7.694 | 7.694 | 7.651 | 7.672 | 20,401 | -0.02(-0.22%) |
Nov 30, 2005 | 7.694 | 7.694 | 7.689 | 7.689 | 1,497 | +0.00(+0.00%) |
Nov 29, 2005 | 7.608 | 7.689 | 7.608 | 7.689 | 5,427 | +0.10(+1.35%) |
Nov 28, 2005 | 7.523 | 7.630 | 7.523 | 7.587 | 9,545 | +0.09(+1.14%) |
Nov 25, 2005 | 7.437 | 7.501 | 7.437 | 7.501 | 1,310 | +0.11(+1.45%) |
Nov 23, 2005 | 7.394 | 7.433 | 7.394 | 7.394 | 1,310 | -0.04(-0.57%) |
Nov 22, 2005 | 7.501 | 7.510 | 7.437 | 7.437 | 9,171 | -0.04(-0.57%) |
Nov 21, 2005 | 7.437 | 7.480 | 7.437 | 7.480 | 4,866 | +0.00(+0.00%) |
Nov 18, 2005 | 7.480 | 7.480 | 7.480 | 7.480 | 374 | +0.06(+0.86%) |
Nov 17, 2005 | 7.437 | 7.454 | 7.416 | 7.416 | 3,556 | +0.04(+0.58%) |
Nov 16, 2005 | 7.373 | 7.373 | 7.373 | 7.373 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 7.416 | 7.480 | 7.373 | 7.373 | 6,738 | -0.06(-0.86%) |
Nov 14, 2005 | 7.437 | 7.437 | 7.437 | 7.437 | 374 | -0.04(-0.57%) |
Nov 11, 2005 | 7.394 | 7.480 | 7.394 | 7.480 | 6,925 | +0.06(+0.86%) |
Nov 10, 2005 | 7.416 | 7.446 | 7.352 | 7.416 | 9,171 | -0.02(-0.29%) |
Nov 09, 2005 | 7.480 | 7.480 | 7.437 | 7.437 | 2,620 | -0.04(-0.57%) |
Nov 08, 2005 | 7.459 | 7.518 | 7.454 | 7.480 | 2,246 | -0.06(-0.85%) |
Nov 07, 2005 | 7.523 | 7.544 | 7.459 | 7.544 | 4,117 | -0.00(-0.06%) |
Nov 04, 2005 | 7.651 | 7.651 | 7.548 | 7.548 | 2,994 | -0.10(-1.34%) |
Nov 03, 2005 | 7.651 | 7.677 | 7.651 | 7.651 | 3,930 | +0.00(+0.00%) |
Nov 02, 2005 | 7.600 | 7.651 | 7.600 | 7.651 | 6,363 | +0.07(+0.90%) |
Nov 01, 2005 | 7.583 | 7.583 | 7.583 | 7.583 | 1,871 | +0.00(+0.00%) |
Oct 31, 2005 | 7.565 | 7.583 | 7.565 | 7.583 | 5,053 | +0.06(+0.74%) |
Oct 28, 2005 | 7.523 | 7.527 | 7.523 | 7.527 | 561 | +0.05(+0.63%) |
Oct 27, 2005 | 7.523 | 7.544 | 7.480 | 7.480 | 7,299 | -0.04(-0.57%) |
Oct 26, 2005 | 7.523 | 7.523 | 7.523 | 7.523 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 7.523 | 7.527 | 7.523 | 7.523 | 6,925 | -0.01(-0.11%) |
Oct 24, 2005 | 7.523 | 7.531 | 7.523 | 7.531 | 1,310 | -0.01(-0.17%) |
Oct 21, 2005 | 7.544 | 7.544 | 7.523 | 7.544 | 3,181 | -0.04(-0.56%) |
Oct 20, 2005 | 7.651 | 7.651 | 7.565 | 7.587 | 12,353 | -0.10(-1.28%) |
Oct 19, 2005 | 7.694 | 7.694 | 7.659 | 7.685 | 7,299 | -0.05(-0.66%) |
Oct 18, 2005 | 7.736 | 7.736 | 7.694 | 7.736 | 4,304 | -0.04(-0.55%) |
Oct 17, 2005 | 7.796 | 7.822 | 7.779 | 7.779 | 7,112 | +0.00(+0.00%) |
Oct 14, 2005 | 7.779 | 7.779 | 7.779 | 7.779 | 561 | +0.04(+0.55%) |
Oct 13, 2005 | 7.736 | 7.758 | 7.736 | 7.736 | 4,304 | +0.04(+0.56%) |
Oct 12, 2005 | 7.672 | 7.694 | 7.672 | 7.694 | 1,871 | +0.00(+0.00%) |
Oct 11, 2005 | 7.651 | 7.694 | 7.651 | 7.694 | 2,620 | +0.09(+1.12%) |
Oct 10, 2005 | 7.608 | 7.608 | 7.608 | 7.608 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 7.604 | 7.608 | 7.544 | 7.608 | 19,652 | +0.00(+0.00%) |
Oct 06, 2005 | 7.685 | 7.711 | 7.608 | 7.608 | 14,037 | -0.06(-0.78%) |
Oct 05, 2005 | 7.655 | 7.668 | 7.630 | 7.668 | 2,433 | -0.03(-0.33%) |
Oct 04, 2005 | 7.565 | 7.694 | 7.565 | 7.694 | 5,427 | +0.11(+1.41%) |