Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.106 | 8.136 | 8.066 | 8.136 | 74,315 | +0.01(+0.06%) |
Dec 29, 2005 | 8.156 | 8.166 | 8.101 | 8.131 | 41,242 | -0.03(-0.31%) |
Dec 28, 2005 | 8.106 | 8.156 | 8.081 | 8.156 | 47,020 | +0.05(+0.62%) |
Dec 27, 2005 | 8.126 | 8.181 | 8.071 | 8.106 | 81,687 | +0.02(+0.25%) |
Dec 23, 2005 | 8.166 | 8.181 | 8.081 | 8.086 | 47,020 | -0.03(-0.37%) |
Dec 22, 2005 | 8.011 | 8.221 | 8.011 | 8.116 | 132,493 | +0.11(+1.32%) |
Dec 21, 2005 | 7.890 | 8.056 | 7.890 | 8.011 | 54,591 | +0.15(+1.92%) |
Dec 20, 2005 | 7.835 | 8.005 | 7.820 | 7.860 | 61,763 | +0.03(+0.38%) |
Dec 19, 2005 | 8.031 | 8.091 | 7.810 | 7.830 | 72,921 | -0.23(-2.80%) |
Dec 16, 2005 | 8.126 | 8.141 | 8.031 | 8.056 | 230,119 | -0.05(-0.62%) |
Dec 15, 2005 | 8.131 | 8.181 | 8.071 | 8.106 | 74,515 | -0.05(-0.62%) |
Dec 14, 2005 | 8.231 | 8.347 | 8.136 | 8.156 | 32,874 | -0.05(-0.55%) |
Dec 13, 2005 | 8.181 | 8.246 | 8.151 | 8.201 | 46,621 | +0.05(+0.55%) |
Dec 12, 2005 | 8.272 | 8.337 | 8.156 | 8.156 | 36,062 | -0.12(-1.40%) |
Dec 09, 2005 | 8.221 | 8.357 | 8.176 | 8.272 | 34,069 | +0.05(+0.61%) |
Dec 08, 2005 | 8.151 | 8.251 | 8.151 | 8.221 | 44,629 | +0.09(+1.11%) |
Dec 07, 2005 | 8.256 | 8.282 | 8.121 | 8.131 | 38,652 | -0.14(-1.64%) |
Dec 06, 2005 | 8.282 | 8.382 | 8.241 | 8.266 | 38,253 | +0.00(+0.00%) |
Dec 05, 2005 | 8.332 | 8.533 | 8.096 | 8.266 | 230,119 | -0.09(-1.02%) |
Dec 02, 2005 | 8.211 | 8.352 | 8.141 | 8.352 | 44,230 | +0.14(+1.71%) |
Dec 01, 2005 | 8.166 | 8.272 | 8.106 | 8.211 | 61,763 | +0.02(+0.18%) |
Nov 30, 2005 | 8.256 | 8.256 | 8.141 | 8.196 | 64,553 | +0.02(+0.25%) |
Nov 29, 2005 | 8.231 | 8.246 | 8.081 | 8.176 | 102,607 | -0.01(-0.06%) |
Nov 28, 2005 | 8.297 | 8.382 | 8.156 | 8.181 | 59,372 | -0.20(-2.34%) |
Nov 25, 2005 | 8.402 | 8.402 | 8.292 | 8.377 | 12,153 | +0.02(+0.24%) |
Nov 23, 2005 | 8.322 | 8.377 | 8.136 | 8.357 | 60,369 | +0.04(+0.42%) |
Nov 22, 2005 | 8.307 | 8.357 | 8.231 | 8.322 | 56,583 | +0.00(+0.00%) |
Nov 21, 2005 | 8.302 | 8.407 | 8.241 | 8.322 | 64,353 | +0.00(+0.00%) |
Nov 18, 2005 | 8.467 | 8.467 | 8.302 | 8.322 | 55,388 | -0.04(-0.42%) |
Nov 17, 2005 | 8.282 | 8.362 | 8.231 | 8.357 | 87,067 | +0.15(+1.77%) |
Nov 16, 2005 | 8.216 | 8.231 | 8.106 | 8.211 | 64,553 | -0.01(-0.12%) |
Nov 15, 2005 | 8.277 | 8.332 | 8.206 | 8.221 | 46,621 | -0.06(-0.73%) |
Nov 14, 2005 | 8.462 | 8.477 | 8.277 | 8.282 | 69,135 | -0.18(-2.08%) |
Nov 11, 2005 | 8.693 | 8.758 | 8.427 | 8.457 | 78,499 | -0.27(-3.05%) |
Nov 10, 2005 | 8.382 | 8.723 | 8.266 | 8.723 | 46,422 | +0.31(+3.70%) |
Nov 09, 2005 | 8.332 | 8.482 | 8.287 | 8.412 | 47,020 | +0.12(+1.45%) |
Nov 08, 2005 | 8.332 | 8.367 | 8.231 | 8.292 | 60,966 | -0.04(-0.48%) |
Nov 07, 2005 | 8.332 | 8.377 | 8.201 | 8.332 | 73,120 | +0.04(+0.48%) |
Nov 04, 2005 | 8.282 | 8.317 | 8.066 | 8.292 | 57,380 | -0.01(-0.12%) |
Nov 03, 2005 | 8.307 | 8.372 | 8.196 | 8.302 | 119,542 | -0.03(-0.36%) |
Nov 02, 2005 | 8.176 | 8.332 | 8.151 | 8.332 | 80,691 | +0.15(+1.84%) |
Nov 01, 2005 | 8.317 | 8.317 | 8.081 | 8.181 | 101,212 | -0.14(-1.69%) |
Oct 31, 2005 | 8.151 | 8.322 | 8.121 | 8.322 | 87,067 | +0.15(+1.84%) |
Oct 28, 2005 | 7.955 | 8.176 | 7.955 | 8.171 | 93,243 | +0.29(+3.69%) |
Oct 27, 2005 | 8.041 | 8.121 | 7.830 | 7.880 | 174,532 | -0.18(-2.24%) |
Oct 26, 2005 | 8.277 | 8.322 | 8.061 | 8.061 | 67,940 | -0.24(-2.84%) |
Oct 25, 2005 | 8.332 | 8.332 | 8.191 | 8.297 | 44,031 | -0.08(-0.96%) |
Oct 24, 2005 | 8.106 | 8.377 | 8.086 | 8.377 | 78,898 | +0.34(+4.25%) |
Oct 21, 2005 | 7.780 | 8.041 | 7.780 | 8.036 | 136,278 | +0.28(+3.62%) |
Oct 20, 2005 | 7.729 | 7.775 | 7.704 | 7.755 | 70,928 | +0.00(+0.00%) |
Oct 19, 2005 | 7.529 | 7.755 | 7.529 | 7.755 | 88,461 | +0.23(+3.00%) |
Oct 18, 2005 | 7.729 | 7.729 | 7.529 | 7.529 | 85,473 | -0.13(-1.64%) |
Oct 17, 2005 | 7.679 | 7.755 | 7.629 | 7.654 | 39,249 | -0.05(-0.65%) |
Oct 14, 2005 | 7.589 | 7.704 | 7.554 | 7.704 | 62,162 | +0.17(+2.20%) |
Oct 13, 2005 | 7.524 | 7.629 | 7.524 | 7.539 | 69,334 | -0.01(-0.07%) |
Oct 12, 2005 | 7.519 | 7.574 | 7.478 | 7.544 | 89,059 | +0.02(+0.27%) |
Oct 11, 2005 | 7.669 | 7.679 | 7.519 | 7.524 | 54,989 | -0.06(-0.79%) |
Oct 10, 2005 | 7.684 | 7.694 | 7.529 | 7.584 | 42,437 | -0.06(-0.79%) |
Oct 07, 2005 | 7.453 | 7.674 | 7.453 | 7.644 | 98,423 | +0.24(+3.25%) |
Oct 06, 2005 | 7.408 | 7.619 | 7.328 | 7.403 | 90,653 | +0.00(+0.00%) |
Oct 05, 2005 | 7.604 | 7.634 | 7.378 | 7.403 | 111,374 | -0.20(-2.58%) |
Oct 04, 2005 | 7.654 | 7.714 | 7.579 | 7.599 | 95,833 | -0.01(-0.13%) |