Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.358 | 7.363 | 7.323 | 7.323 | 22,495 | -0.04(-0.55%) |
Nov 29, 2005 | 7.333 | 7.363 | 7.297 | 7.363 | 25,455 | +0.04(+0.48%) |
Nov 28, 2005 | 7.302 | 7.338 | 7.302 | 7.328 | 18,154 | +0.04(+0.56%) |
Nov 25, 2005 | 7.287 | 7.333 | 7.287 | 7.287 | 10,261 | -0.01(-0.14%) |
Nov 23, 2005 | 7.323 | 7.328 | 7.297 | 7.297 | 32,164 | -0.05(-0.62%) |
Nov 22, 2005 | 7.348 | 7.348 | 7.313 | 7.343 | 5,525 | +0.03(+0.42%) |
Nov 21, 2005 | 7.302 | 7.373 | 7.302 | 7.313 | 15,786 | -0.06(-0.82%) |
Nov 18, 2005 | 7.333 | 7.373 | 7.313 | 7.373 | 12,826 | +0.02(+0.27%) |
Nov 17, 2005 | 7.328 | 7.373 | 7.313 | 7.353 | 17,562 | +0.01(+0.07%) |
Nov 16, 2005 | 7.328 | 7.363 | 7.297 | 7.348 | 32,559 | +0.03(+0.35%) |
Nov 15, 2005 | 7.328 | 7.358 | 7.323 | 7.323 | 23,285 | -0.02(-0.28%) |
Nov 14, 2005 | 7.373 | 7.378 | 7.343 | 7.343 | 12,431 | -0.06(-0.75%) |
Nov 11, 2005 | 7.394 | 7.399 | 7.394 | 7.399 | 4,341 | +0.01(+0.07%) |
Nov 10, 2005 | 7.384 | 7.399 | 7.328 | 7.394 | 31,375 | -0.07(-0.88%) |
Nov 09, 2005 | 7.485 | 7.500 | 7.419 | 7.460 | 24,271 | -0.04(-0.47%) |
Nov 08, 2005 | 7.460 | 7.495 | 7.434 | 7.495 | 11,839 | +0.02(+0.27%) |
Nov 07, 2005 | 7.485 | 7.485 | 7.434 | 7.475 | 21,114 | -0.02(-0.20%) |
Nov 04, 2005 | 7.525 | 7.525 | 7.490 | 7.490 | 3,551 | +0.01(+0.14%) |
Nov 03, 2005 | 7.500 | 7.510 | 7.480 | 7.480 | 2,367 | +0.01(+0.07%) |
Nov 02, 2005 | 7.510 | 7.520 | 7.460 | 7.475 | 18,154 | -0.04(-0.47%) |
Nov 01, 2005 | 7.470 | 7.510 | 7.465 | 7.510 | 23,285 | +0.04(+0.54%) |
Oct 31, 2005 | 7.429 | 7.470 | 7.414 | 7.470 | 16,378 | +0.04(+0.55%) |
Oct 28, 2005 | 7.449 | 7.465 | 7.424 | 7.429 | 8,879 | -0.02(-0.20%) |
Oct 27, 2005 | 7.444 | 7.444 | 7.444 | 7.444 | 5,722 | +0.02(+0.27%) |
Oct 26, 2005 | 7.454 | 7.454 | 7.399 | 7.424 | 15,786 | -0.05(-0.68%) |
Oct 25, 2005 | 7.510 | 7.510 | 7.444 | 7.475 | 8,879 | -0.02(-0.27%) |
Oct 24, 2005 | 7.470 | 7.510 | 7.465 | 7.495 | 10,655 | +0.04(+0.48%) |
Oct 21, 2005 | 7.414 | 7.460 | 7.404 | 7.460 | 5,327 | +0.06(+0.82%) |
Oct 20, 2005 | 7.384 | 7.424 | 7.363 | 7.399 | 13,615 | +0.00(+0.00%) |
Oct 19, 2005 | 7.389 | 7.404 | 7.353 | 7.399 | 25,652 | +0.01(+0.14%) |
Oct 18, 2005 | 7.454 | 7.454 | 7.348 | 7.389 | 49,727 | -0.07(-0.88%) |
Oct 17, 2005 | 7.485 | 7.485 | 7.454 | 7.454 | 3,551 | -0.05(-0.61%) |
Oct 14, 2005 | 7.515 | 7.515 | 7.485 | 7.500 | 10,063 | -0.01(-0.07%) |
Oct 13, 2005 | 7.647 | 7.647 | 7.505 | 7.505 | 20,325 | -0.17(-2.18%) |
Oct 12, 2005 | 7.764 | 7.764 | 7.627 | 7.672 | 19,338 | -0.06(-0.79%) |
Oct 11, 2005 | 7.693 | 7.733 | 7.683 | 7.733 | 14,010 | +0.01(+0.13%) |
Oct 10, 2005 | 7.728 | 7.728 | 7.698 | 7.723 | 3,157 | -0.03(-0.39%) |
Oct 07, 2005 | 7.733 | 7.753 | 7.703 | 7.753 | 5,919 | -0.01(-0.07%) |
Oct 06, 2005 | 7.845 | 7.845 | 7.759 | 7.759 | 11,642 | -0.04(-0.46%) |
Oct 05, 2005 | 7.728 | 7.799 | 7.728 | 7.794 | 30,191 | +0.06(+0.79%) |
Oct 04, 2005 | 7.779 | 7.779 | 7.733 | 7.733 | 3,551 | +0.06(+0.73%) |
Oct 03, 2005 | 7.728 | 7.789 | 7.677 | 7.677 | 20,325 | -0.06(-0.72%) |
Sep 30, 2005 | 7.830 | 7.830 | 7.733 | 7.733 | 17,562 | -0.05(-0.59%) |
Sep 29, 2005 | 7.819 | 7.819 | 7.779 | 7.779 | 8,485 | -0.03(-0.32%) |
Sep 28, 2005 | 7.804 | 7.809 | 7.769 | 7.804 | 15,391 | +0.05(+0.65%) |
Sep 27, 2005 | 7.789 | 7.789 | 7.733 | 7.753 | 27,231 | -0.03(-0.33%) |
Sep 26, 2005 | 7.703 | 7.819 | 7.703 | 7.779 | 14,997 | +0.04(+0.46%) |
Sep 23, 2005 | 7.743 | 7.824 | 7.708 | 7.743 | 7,695 | -0.10(-1.23%) |
Sep 22, 2005 | 7.860 | 7.865 | 7.824 | 7.840 | 12,037 | -0.04(-0.45%) |
Sep 21, 2005 | 7.840 | 7.875 | 7.779 | 7.875 | 39,663 | +0.08(+0.97%) |
Sep 20, 2005 | 7.794 | 7.814 | 7.794 | 7.799 | 5,327 | +0.00(+0.00%) |
Sep 19, 2005 | 7.870 | 7.890 | 7.799 | 7.799 | 19,141 | -0.07(-0.90%) |
Sep 16, 2005 | 7.880 | 7.911 | 7.850 | 7.870 | 6,906 | +0.00(+0.00%) |
Sep 15, 2005 | 7.992 | 7.992 | 7.870 | 7.870 | 18,943 | -0.12(-1.52%) |
Sep 14, 2005 | 8.037 | 8.037 | 7.992 | 7.992 | 5,722 | -0.04(-0.50%) |
Sep 13, 2005 | 8.037 | 8.037 | 8.002 | 8.032 | 20,917 | -0.05(-0.63%) |
Sep 12, 2005 | 8.128 | 8.128 | 8.058 | 8.083 | 18,943 | -0.05(-0.62%) |
Sep 09, 2005 | 8.118 | 8.134 | 8.118 | 8.134 | 2,367 | +0.00(+0.00%) |
Sep 08, 2005 | 8.134 | 8.134 | 8.134 | 8.134 | 6,117 | -0.04(-0.43%) |
Sep 07, 2005 | 8.154 | 8.169 | 8.134 | 8.169 | 20,127 | +0.01(+0.06%) |
Sep 06, 2005 | 8.199 | 8.199 | 8.149 | 8.164 | 50,121 | -0.05(-0.56%) |
Sep 02, 2005 | 8.210 | 8.210 | 8.179 | 8.210 | 25,258 | -0.03(-0.37%) |