Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.055 | 7.072 | 7.038 | 7.038 | 26,485 | -0.03(-0.49%) |
Nov 29, 2005 | 7.029 | 7.072 | 6.999 | 7.072 | 57,849 | +0.06(+0.80%) |
Nov 28, 2005 | 7.016 | 7.038 | 7.012 | 7.016 | 57,849 | +0.02(+0.31%) |
Nov 25, 2005 | 6.973 | 6.994 | 6.973 | 6.994 | 5,111 | +0.04(+0.62%) |
Nov 23, 2005 | 6.943 | 6.960 | 6.939 | 6.951 | 34,384 | +0.01(+0.12%) |
Nov 22, 2005 | 6.891 | 6.943 | 6.891 | 6.943 | 34,151 | +0.03(+0.50%) |
Nov 21, 2005 | 6.891 | 6.908 | 6.891 | 6.908 | 4,181 | +0.02(+0.25%) |
Nov 18, 2005 | 6.934 | 6.934 | 6.887 | 6.891 | 17,424 | +0.00(+0.06%) |
Nov 17, 2005 | 6.904 | 6.904 | 6.870 | 6.887 | 24,858 | +0.01(+0.19%) |
Nov 16, 2005 | 6.887 | 6.895 | 6.831 | 6.874 | 84,566 | +0.02(+0.31%) |
Nov 15, 2005 | 6.878 | 6.900 | 6.844 | 6.852 | 30,434 | +0.00(+0.00%) |
Nov 14, 2005 | 6.874 | 6.883 | 6.844 | 6.852 | 38,333 | -0.03(-0.50%) |
Nov 11, 2005 | 6.887 | 6.900 | 6.852 | 6.887 | 29,505 | +0.02(+0.25%) |
Nov 10, 2005 | 6.874 | 6.895 | 6.852 | 6.870 | 29,737 | -0.04(-0.56%) |
Nov 09, 2005 | 6.960 | 6.977 | 6.904 | 6.908 | 33,222 | -0.04(-0.56%) |
Nov 08, 2005 | 6.930 | 6.951 | 6.930 | 6.947 | 46,465 | +0.05(+0.69%) |
Nov 07, 2005 | 6.908 | 6.921 | 6.900 | 6.900 | 8,363 | -0.00(-0.06%) |
Nov 04, 2005 | 6.908 | 6.917 | 6.904 | 6.904 | 22,303 | +0.00(+0.00%) |
Nov 03, 2005 | 6.926 | 6.926 | 6.900 | 6.904 | 31,131 | -0.00(-0.06%) |
Nov 02, 2005 | 6.908 | 6.917 | 6.895 | 6.908 | 31,364 | +0.00(+0.00%) |
Nov 01, 2005 | 6.895 | 6.913 | 6.895 | 6.908 | 6,040 | +0.02(+0.25%) |
Oct 31, 2005 | 6.887 | 6.921 | 6.887 | 6.891 | 44,374 | -0.00(-0.06%) |
Oct 28, 2005 | 6.926 | 6.930 | 6.895 | 6.895 | 21,838 | +0.01(+0.19%) |
Oct 27, 2005 | 6.887 | 6.904 | 6.865 | 6.883 | 29,970 | +0.00(+0.00%) |
Oct 26, 2005 | 6.908 | 6.917 | 6.852 | 6.883 | 42,748 | -0.05(-0.68%) |
Oct 25, 2005 | 6.904 | 6.943 | 6.895 | 6.930 | 44,839 | +0.04(+0.56%) |
Oct 24, 2005 | 6.895 | 6.921 | 6.891 | 6.891 | 9,060 | -0.00(-0.06%) |
Oct 21, 2005 | 6.861 | 6.930 | 6.814 | 6.895 | 91,304 | +0.04(+0.56%) |
Oct 20, 2005 | 6.801 | 6.861 | 6.801 | 6.857 | 45,768 | +0.01(+0.19%) |
Oct 19, 2005 | 6.865 | 6.865 | 6.840 | 6.844 | 24,394 | -0.00(-0.06%) |
Oct 18, 2005 | 6.857 | 6.883 | 6.835 | 6.848 | 70,162 | -0.02(-0.31%) |
Oct 17, 2005 | 6.939 | 6.939 | 6.840 | 6.870 | 120,345 | -0.06(-0.81%) |
Oct 14, 2005 | 6.939 | 6.982 | 6.895 | 6.926 | 36,939 | +0.04(+0.63%) |
Oct 13, 2005 | 6.964 | 6.991 | 6.840 | 6.883 | 111,516 | -0.15(-2.20%) |
Oct 12, 2005 | 7.085 | 7.085 | 7.025 | 7.038 | 34,848 | -0.03(-0.37%) |
Oct 11, 2005 | 7.025 | 7.098 | 7.020 | 7.063 | 63,192 | -0.01(-0.15%) |
Oct 10, 2005 | 7.076 | 7.085 | 7.063 | 7.074 | 34,848 | -0.04(-0.52%) |
Oct 07, 2005 | 7.149 | 7.149 | 7.068 | 7.111 | 38,333 | -0.03(-0.48%) |
Oct 06, 2005 | 7.128 | 7.188 | 7.098 | 7.145 | 59,707 | +0.00(+0.06%) |
Oct 05, 2005 | 7.154 | 7.154 | 7.115 | 7.141 | 39,727 | -0.01(-0.18%) |
Oct 04, 2005 | 7.132 | 7.175 | 7.132 | 7.154 | 12,545 | +0.00(+0.00%) |
Oct 03, 2005 | 7.188 | 7.188 | 7.128 | 7.154 | 38,566 | -0.00(-0.06%) |
Sep 30, 2005 | 7.145 | 7.162 | 7.119 | 7.158 | 10,222 | +0.03(+0.48%) |
Sep 29, 2005 | 7.141 | 7.149 | 7.085 | 7.124 | 29,737 | -0.01(-0.18%) |
Sep 28, 2005 | 7.098 | 7.137 | 7.042 | 7.137 | 36,939 | +0.03(+0.48%) |
Sep 27, 2005 | 7.124 | 7.128 | 7.082 | 7.102 | 31,364 | -0.01(-0.18%) |
Sep 26, 2005 | 7.085 | 7.124 | 7.059 | 7.115 | 48,091 | +0.06(+0.79%) |
Sep 23, 2005 | 7.059 | 7.158 | 7.038 | 7.059 | 73,182 | -0.11(-1.50%) |
Sep 22, 2005 | 7.188 | 7.192 | 7.145 | 7.167 | 40,889 | -0.03(-0.36%) |
Sep 21, 2005 | 7.214 | 7.214 | 7.167 | 7.192 | 38,566 | -0.02(-0.30%) |
Sep 20, 2005 | 7.210 | 7.227 | 7.192 | 7.214 | 22,303 | +0.02(+0.24%) |
Sep 19, 2005 | 7.270 | 7.270 | 7.188 | 7.197 | 60,404 | -0.06(-0.77%) |
Sep 16, 2005 | 7.270 | 7.270 | 7.253 | 7.253 | 9,293 | -0.03(-0.41%) |
Sep 15, 2005 | 7.347 | 7.347 | 7.223 | 7.283 | 22,303 | -0.05(-0.70%) |
Sep 14, 2005 | 7.356 | 7.378 | 7.335 | 7.335 | 59,707 | -0.00(-0.06%) |
Sep 13, 2005 | 7.373 | 7.382 | 7.339 | 7.339 | 41,121 | -0.03(-0.47%) |
Sep 12, 2005 | 7.360 | 7.378 | 7.339 | 7.373 | 35,778 | -0.04(-0.58%) |
Sep 09, 2005 | 7.399 | 7.421 | 7.399 | 7.416 | 12,313 | +0.00(+0.00%) |
Sep 08, 2005 | 7.425 | 7.425 | 7.382 | 7.416 | 53,899 | +0.00(+0.00%) |
Sep 07, 2005 | 7.403 | 7.429 | 7.403 | 7.416 | 71,788 | +0.00(+0.06%) |
Sep 06, 2005 | 7.382 | 7.438 | 7.382 | 7.412 | 80,152 | +0.03(+0.41%) |
Sep 02, 2005 | 7.373 | 7.399 | 7.373 | 7.382 | 37,172 | +0.01(+0.18%) |