Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.861 | 8.183 | 7.834 | 8.069 | 2,771,811 | +0.26(+3.36%) |
Nov 29, 2005 | 7.733 | 7.861 | 7.719 | 7.807 | 502,519 | +0.08(+1.04%) |
Nov 28, 2005 | 7.840 | 7.861 | 7.726 | 7.726 | 122,990 | -0.14(-1.79%) |
Nov 25, 2005 | 7.820 | 7.881 | 7.780 | 7.867 | 27,661 | +0.01(+0.09%) |
Nov 23, 2005 | 7.753 | 7.874 | 7.746 | 7.861 | 345,918 | +0.07(+0.86%) |
Nov 22, 2005 | 7.659 | 7.800 | 7.598 | 7.793 | 295,205 | +0.13(+1.67%) |
Nov 21, 2005 | 7.598 | 7.726 | 7.598 | 7.665 | 557,098 | +0.07(+0.88%) |
Nov 18, 2005 | 7.713 | 7.719 | 7.571 | 7.598 | 225,754 | -0.07(-0.88%) |
Nov 17, 2005 | 7.491 | 7.692 | 7.491 | 7.665 | 202,256 | +0.17(+2.33%) |
Nov 16, 2005 | 7.471 | 7.598 | 7.403 | 7.491 | 259,215 | +0.09(+1.18%) |
Nov 15, 2005 | 7.531 | 7.538 | 7.370 | 7.403 | 184,856 | -0.13(-1.70%) |
Nov 14, 2005 | 7.665 | 7.665 | 7.471 | 7.531 | 125,369 | -0.11(-1.41%) |
Nov 11, 2005 | 7.686 | 7.719 | 7.618 | 7.639 | 286,728 | -0.08(-1.05%) |
Nov 10, 2005 | 7.390 | 7.719 | 7.336 | 7.719 | 658,821 | +0.35(+4.74%) |
Nov 09, 2005 | 7.376 | 7.423 | 7.276 | 7.370 | 706,411 | +0.02(+0.27%) |
Nov 08, 2005 | 7.356 | 7.397 | 7.262 | 7.349 | 119,272 | -0.04(-0.55%) |
Nov 07, 2005 | 7.383 | 7.397 | 7.323 | 7.390 | 236,908 | +0.01(+0.09%) |
Nov 04, 2005 | 7.316 | 7.397 | 7.208 | 7.383 | 445,857 | +0.09(+1.29%) |
Nov 03, 2005 | 7.397 | 7.397 | 7.175 | 7.289 | 303,087 | -0.11(-1.45%) |
Nov 02, 2005 | 7.383 | 7.491 | 7.356 | 7.397 | 229,174 | +0.01(+0.18%) |
Nov 01, 2005 | 7.464 | 7.464 | 7.349 | 7.383 | 310,672 | -0.11(-1.52%) |
Oct 31, 2005 | 7.531 | 7.531 | 7.471 | 7.497 | 177,569 | -0.03(-0.45%) |
Oct 28, 2005 | 7.538 | 7.565 | 7.484 | 7.531 | 239,436 | +0.03(+0.45%) |
Oct 27, 2005 | 7.565 | 7.612 | 7.457 | 7.497 | 172,959 | -0.05(-0.62%) |
Oct 26, 2005 | 7.632 | 7.665 | 7.484 | 7.544 | 89,974 | -0.06(-0.80%) |
Oct 25, 2005 | 7.605 | 7.618 | 7.323 | 7.605 | 262,041 | -0.05(-0.62%) |
Oct 24, 2005 | 7.612 | 7.733 | 7.565 | 7.652 | 74,805 | +0.07(+0.98%) |
Oct 21, 2005 | 7.598 | 7.665 | 7.471 | 7.578 | 1,004,740 | +0.05(+0.63%) |
Oct 20, 2005 | 7.800 | 7.867 | 7.464 | 7.531 | 102,169 | +0.00(+0.00%) |
Oct 19, 2005 | 7.598 | 7.739 | 7.464 | 7.531 | 344,134 | -0.09(-1.15%) |
Oct 18, 2005 | 7.847 | 7.934 | 7.403 | 7.618 | 872,381 | -0.20(-2.50%) |
Oct 17, 2005 | 7.746 | 7.813 | 7.665 | 7.813 | 60,230 | +0.06(+0.78%) |
Oct 14, 2005 | 7.686 | 7.753 | 7.531 | 7.753 | 289,554 | +0.11(+1.50%) |
Oct 13, 2005 | 7.565 | 7.699 | 7.397 | 7.639 | 102,318 | +0.04(+0.53%) |
Oct 12, 2005 | 7.665 | 7.686 | 7.228 | 7.598 | 211,179 | -0.09(-1.22%) |
Oct 11, 2005 | 7.800 | 7.887 | 7.639 | 7.692 | 62,312 | -0.07(-0.95%) |
Oct 10, 2005 | 7.934 | 7.934 | 7.746 | 7.766 | 44,466 | -0.15(-1.95%) |
Oct 07, 2005 | 7.874 | 7.948 | 7.834 | 7.921 | 23,943 | +0.08(+1.03%) |
Oct 06, 2005 | 7.753 | 7.881 | 7.639 | 7.840 | 379,231 | +0.11(+1.39%) |
Oct 05, 2005 | 7.867 | 7.914 | 7.632 | 7.733 | 175,785 | -0.13(-1.63%) |
Oct 04, 2005 | 7.901 | 8.002 | 7.820 | 7.861 | 214,154 | -0.04(-0.51%) |
Oct 03, 2005 | 7.968 | 8.062 | 7.901 | 7.901 | 154,518 | +0.00(+0.00%) |
Sep 30, 2005 | 7.800 | 7.901 | 7.800 | 7.901 | 74,507 | +0.10(+1.29%) |
Sep 29, 2005 | 7.713 | 7.800 | 7.679 | 7.800 | 74,061 | +0.07(+0.87%) |
Sep 28, 2005 | 7.807 | 7.834 | 7.665 | 7.733 | 167,754 | -0.04(-0.52%) |
Sep 27, 2005 | 7.800 | 7.881 | 7.699 | 7.773 | 144,108 | -0.05(-0.60%) |
Sep 26, 2005 | 7.766 | 7.867 | 7.733 | 7.820 | 66,625 | +0.12(+1.57%) |
Sep 23, 2005 | 7.699 | 7.780 | 7.531 | 7.699 | 153,477 | +0.13(+1.78%) |
Sep 22, 2005 | 7.632 | 7.665 | 7.430 | 7.565 | 101,277 | -0.05(-0.71%) |
Sep 21, 2005 | 7.760 | 7.867 | 7.565 | 7.618 | 248,656 | -0.13(-1.73%) |
Sep 20, 2005 | 7.867 | 7.948 | 7.746 | 7.753 | 212,815 | -0.10(-1.28%) |
Sep 19, 2005 | 7.733 | 7.894 | 7.706 | 7.854 | 92,354 | +0.03(+0.34%) |
Sep 16, 2005 | 7.901 | 7.921 | 7.719 | 7.827 | 251,482 | -0.02(-0.26%) |
Sep 15, 2005 | 7.699 | 7.901 | 7.565 | 7.847 | 144,108 | +0.20(+2.55%) |
Sep 14, 2005 | 7.766 | 7.800 | 7.578 | 7.652 | 99,492 | -0.08(-1.04%) |
Sep 13, 2005 | 7.941 | 7.941 | 7.565 | 7.733 | 252,672 | -0.23(-2.87%) |
Sep 12, 2005 | 7.840 | 8.002 | 7.840 | 7.961 | 100,979 | +0.09(+1.20%) |
Sep 09, 2005 | 7.901 | 7.908 | 7.800 | 7.867 | 512,483 | -0.07(-0.85%) |
Sep 08, 2005 | 7.921 | 7.982 | 7.881 | 7.934 | 144,702 | -0.03(-0.34%) |
Sep 07, 2005 | 7.961 | 8.002 | 7.894 | 7.961 | 233,190 | -0.04(-0.50%) |
Sep 06, 2005 | 8.002 | 8.035 | 7.968 | 8.002 | 391,872 | +0.06(+0.76%) |
Sep 02, 2005 | 8.002 | 8.069 | 7.941 | 7.941 | 287,621 | -0.06(-0.76%) |
Sep 01, 2005 | 8.035 | 8.035 | 7.934 | 8.002 | 163,590 | -0.03(-0.33%) |
Aug 31, 2005 | 8.022 | 8.035 | 7.934 | 8.029 | 449,277 | +0.01(+0.08%) |
Aug 30, 2005 | 8.035 | 8.056 | 7.968 | 8.022 | 258,026 | +0.02(+0.25%) |
Aug 29, 2005 | 8.002 | 8.035 | 7.914 | 8.002 | 126,410 | -0.03(-0.42%) |
Aug 26, 2005 | 8.129 | 8.129 | 8.015 | 8.035 | 174,297 | -0.10(-1.24%) |
Aug 25, 2005 | 8.109 | 8.170 | 8.069 | 8.136 | 137,118 | +0.03(+0.33%) |
Aug 24, 2005 | 8.056 | 8.190 | 8.035 | 8.109 | 188,872 | +0.07(+0.84%) |
Aug 23, 2005 | 8.029 | 8.069 | 7.975 | 8.042 | 88,933 | +0.04(+0.50%) |
Aug 22, 2005 | 8.015 | 8.056 | 7.934 | 8.002 | 70,938 | -0.01(-0.17%) |
Aug 19, 2005 | 8.022 | 8.069 | 8.008 | 8.015 | 57,851 | +0.00(+0.00%) |
Aug 18, 2005 | 8.022 | 8.062 | 8.008 | 8.015 | 42,682 | -0.03(-0.33%) |
Aug 17, 2005 | 8.069 | 8.103 | 8.029 | 8.042 | 124,625 | +0.01(+0.08%) |
Aug 16, 2005 | 8.035 | 8.069 | 8.015 | 8.035 | 95,030 | +0.03(+0.42%) |
Aug 15, 2005 | 7.968 | 8.069 | 7.908 | 8.002 | 55,769 | -0.03(-0.42%) |
Aug 12, 2005 | 7.988 | 8.035 | 7.827 | 8.035 | 140,390 | +0.02(+0.25%) |
Aug 11, 2005 | 8.136 | 8.170 | 8.002 | 8.015 | 57,107 | +0.00(+0.00%) |
Aug 10, 2005 | 8.035 | 8.109 | 7.941 | 8.015 | 173,108 | -0.02(-0.25%) |
Aug 09, 2005 | 8.015 | 8.089 | 8.002 | 8.035 | 92,800 | +0.02(+0.25%) |
Aug 08, 2005 | 8.109 | 8.143 | 8.002 | 8.015 | 101,425 | -0.09(-1.08%) |
Aug 05, 2005 | 8.372 | 8.372 | 8.069 | 8.103 | 147,528 | -0.22(-2.59%) |
Aug 04, 2005 | 8.439 | 8.439 | 8.103 | 8.318 | 96,666 | -0.17(-1.98%) |
Aug 03, 2005 | 8.466 | 8.526 | 8.372 | 8.486 | 124,031 | +0.07(+0.80%) |
Aug 02, 2005 | 8.304 | 8.573 | 8.304 | 8.419 | 168,795 | +0.17(+2.12%) |
Aug 01, 2005 | 8.136 | 8.338 | 8.136 | 8.244 | 96,072 | +0.17(+2.08%) |
Jul 29, 2005 | 8.062 | 8.136 | 7.968 | 8.076 | 67,518 | +0.01(+0.08%) |
Jul 28, 2005 | 8.076 | 8.103 | 7.867 | 8.069 | 108,118 | +0.01(+0.08%) |
Jul 27, 2005 | 7.988 | 8.082 | 7.780 | 8.062 | 118,379 | +0.01(+0.08%) |
Jul 26, 2005 | 8.069 | 8.089 | 7.968 | 8.056 | 225,754 | -0.01(-0.17%) |
Jul 25, 2005 | 8.103 | 8.123 | 8.015 | 8.069 | 227,241 | -0.07(-0.83%) |
Jul 22, 2005 | 8.069 | 8.136 | 8.056 | 8.136 | 137,266 | +0.04(+0.50%) |
Jul 21, 2005 | 8.103 | 8.170 | 8.035 | 8.096 | 326,287 | -0.03(-0.33%) |
Jul 20, 2005 | 8.029 | 8.136 | 7.995 | 8.123 | 262,933 | +0.09(+1.17%) |
Jul 19, 2005 | 7.988 | 8.042 | 7.901 | 8.029 | 354,395 | +0.07(+0.93%) |
Jul 18, 2005 | 7.901 | 7.968 | 7.766 | 7.955 | 323,462 | -0.01(-0.17%) |
Jul 15, 2005 | 7.887 | 7.968 | 7.800 | 7.968 | 541,929 | +0.04(+0.51%) |
Jul 14, 2005 | 8.002 | 8.076 | 7.867 | 7.928 | 216,831 | -0.11(-1.34%) |
Jul 13, 2005 | 7.867 | 8.103 | 7.800 | 8.035 | 592,493 | +0.22(+2.84%) |
Jul 12, 2005 | 7.800 | 7.867 | 7.706 | 7.813 | 324,503 | -0.01(-0.17%) |
Jul 11, 2005 | 7.665 | 7.867 | 7.598 | 7.827 | 762,181 | +0.03(+0.34%) |
Jul 08, 2005 | 7.423 | 7.861 | 7.423 | 7.800 | 843,083 | +0.31(+4.13%) |
Jul 07, 2005 | 7.538 | 7.565 | 7.397 | 7.491 | 159,128 | -0.07(-0.98%) |
Jul 06, 2005 | 7.511 | 7.632 | 7.497 | 7.565 | 94,436 | -0.01(-0.09%) |
Jul 05, 2005 | 7.464 | 7.699 | 7.430 | 7.571 | 706,114 | +0.04(+0.54%) |
Jul 01, 2005 | 7.598 | 7.598 | 7.464 | 7.531 | 428,754 | -0.07(-0.88%) |
Jun 30, 2005 | 7.565 | 7.598 | 7.397 | 7.598 | 357,221 | +0.01(+0.18%) |
Jun 29, 2005 | 7.571 | 7.598 | 7.491 | 7.585 | 238,395 | +0.02(+0.27%) |
Jun 28, 2005 | 7.504 | 7.598 | 7.484 | 7.565 | 188,574 | -0.01(-0.09%) |
Jun 27, 2005 | 7.497 | 7.625 | 7.403 | 7.571 | 340,862 | +0.01(+0.09%) |
Jun 24, 2005 | 7.565 | 7.665 | 7.464 | 7.565 | 1,707,583 | -0.05(-0.71%) |
Jun 23, 2005 | 7.464 | 7.692 | 7.464 | 7.618 | 196,159 | -0.01(-0.09%) |
Jun 22, 2005 | 7.632 | 7.699 | 7.578 | 7.625 | 94,584 | -0.05(-0.70%) |
Jun 21, 2005 | 7.585 | 7.766 | 7.504 | 7.679 | 174,892 | +0.09(+1.24%) |
Jun 20, 2005 | 7.733 | 7.867 | 7.585 | 7.585 | 249,846 | -0.18(-2.34%) |
Jun 17, 2005 | 7.733 | 7.787 | 7.578 | 7.766 | 456,862 | +0.03(+0.43%) |
Jun 16, 2005 | 7.834 | 7.834 | 7.665 | 7.733 | 308,739 | -0.15(-1.96%) |
Jun 15, 2005 | 7.847 | 7.901 | 7.746 | 7.887 | 333,128 | +0.02(+0.26%) |
Jun 14, 2005 | 7.793 | 7.867 | 7.699 | 7.867 | 490,026 | +0.10(+1.30%) |
Jun 13, 2005 | 7.665 | 7.834 | 7.598 | 7.766 | 696,447 | +0.03(+0.43%) |
Jun 10, 2005 | 7.605 | 7.766 | 7.531 | 7.733 | 335,210 | +0.13(+1.68%) |
Jun 09, 2005 | 7.565 | 7.659 | 7.531 | 7.605 | 312,308 | +0.04(+0.53%) |
Jun 08, 2005 | 7.497 | 7.625 | 7.450 | 7.565 | 345,472 | +0.07(+0.90%) |
Jun 07, 2005 | 7.491 | 7.598 | 7.430 | 7.497 | 471,288 | +0.03(+0.45%) |
Jun 06, 2005 | 7.565 | 7.598 | 7.430 | 7.464 | 275,426 | -0.04(-0.54%) |
Jun 03, 2005 | 7.417 | 7.598 | 7.397 | 7.504 | 270,964 | +0.07(+1.00%) |
Jun 02, 2005 | 7.531 | 7.544 | 7.397 | 7.430 | 261,000 | -0.10(-1.34%) |
Jun 01, 2005 | 7.531 | 7.538 | 7.397 | 7.531 | 544,457 | +0.00(+0.00%) |
May 31, 2005 | 7.665 | 7.565 | 7.397 | 7.531 | 499,990 | -0.13(-1.75%) |
May 27, 2005 | 7.134 | 7.867 | 7.134 | 7.665 | 2,501,887 | +0.54(+7.55%) |