Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.061 | 8.130 | 7.990 | 8.040 | 1,170,186 | -0.12(-1.48%) |
Nov 29, 2005 | 8.036 | 8.208 | 8.032 | 8.161 | 1,601,611 | -0.17(-2.05%) |
Nov 28, 2005 | 8.525 | 8.574 | 8.296 | 8.331 | 1,539,567 | -0.14(-1.60%) |
Nov 25, 2005 | 8.414 | 8.493 | 8.414 | 8.466 | 564,652 | +0.13(+1.52%) |
Nov 23, 2005 | 8.265 | 8.369 | 8.265 | 8.339 | 1,391,911 | +0.13(+1.60%) |
Nov 22, 2005 | 8.283 | 8.283 | 8.161 | 8.209 | 945,576 | -0.09(-1.13%) |
Nov 21, 2005 | 8.150 | 8.356 | 8.150 | 8.302 | 1,517,442 | +0.01(+0.08%) |
Nov 18, 2005 | 8.312 | 8.317 | 8.165 | 8.296 | 960,005 | +0.02(+0.30%) |
Nov 17, 2005 | 8.192 | 8.281 | 8.134 | 8.271 | 857,078 | +0.16(+2.00%) |
Nov 16, 2005 | 8.192 | 8.211 | 8.057 | 8.109 | 897,479 | +0.04(+0.52%) |
Nov 15, 2005 | 8.190 | 8.171 | 8.030 | 8.067 | 1,217,801 | -0.16(-1.90%) |
Nov 14, 2005 | 8.057 | 8.223 | 8.036 | 8.223 | 1,209,144 | +0.19(+2.41%) |
Nov 11, 2005 | 8.026 | 8.107 | 7.990 | 8.030 | 1,775,720 | +0.21(+2.71%) |
Nov 10, 2005 | 7.903 | 7.951 | 7.809 | 7.818 | 1,078,322 | -0.14(-1.72%) |
Nov 09, 2005 | 8.005 | 8.040 | 7.949 | 7.955 | 1,423,173 | -0.04(-0.49%) |
Nov 08, 2005 | 7.901 | 8.036 | 7.886 | 7.994 | 1,064,374 | +0.10(+1.32%) |
Nov 07, 2005 | 7.766 | 7.903 | 7.766 | 7.890 | 1,175,958 | +0.23(+3.07%) |
Nov 04, 2005 | 7.832 | 7.859 | 7.593 | 7.655 | 918,161 | -0.18(-2.26%) |
Nov 03, 2005 | 7.890 | 8.001 | 7.791 | 7.832 | 1,694,918 | +0.03(+0.40%) |
Nov 02, 2005 | 7.797 | 7.849 | 7.782 | 7.801 | 1,558,805 | +0.05(+0.59%) |
Nov 01, 2005 | 7.589 | 7.822 | 7.579 | 7.755 | 1,783,416 | +0.20(+2.70%) |
Oct 31, 2005 | 7.606 | 7.637 | 7.527 | 7.551 | 1,210,106 | +0.13(+1.74%) |
Oct 28, 2005 | 7.131 | 7.425 | 7.107 | 7.423 | 1,629,026 | +0.22(+3.03%) |
Oct 27, 2005 | 7.381 | 7.381 | 7.175 | 7.204 | 1,157,200 | -0.28(-3.78%) |
Oct 26, 2005 | 7.568 | 7.576 | 7.485 | 7.487 | 1,206,739 | +0.03(+0.42%) |
Oct 25, 2005 | 7.387 | 7.485 | 7.356 | 7.456 | 1,160,567 | +0.07(+0.96%) |
Oct 24, 2005 | 7.279 | 7.412 | 7.163 | 7.385 | 1,349,105 | +0.11(+1.49%) |
Oct 21, 2005 | 7.360 | 7.423 | 7.198 | 7.277 | 1,309,666 | +0.13(+1.86%) |
Oct 20, 2005 | 7.547 | 7.589 | 7.113 | 7.144 | 1,737,724 | -0.40(-5.34%) |
Oct 19, 2005 | 7.080 | 7.568 | 6.965 | 7.547 | 2,408,669 | +0.24(+3.27%) |
Oct 18, 2005 | 7.433 | 7.477 | 7.256 | 7.308 | 1,916,162 | -0.36(-4.69%) |
Oct 17, 2005 | 7.298 | 7.668 | 7.277 | 7.668 | 2,522,658 | +0.48(+6.71%) |
Oct 14, 2005 | 7.319 | 7.319 | 6.965 | 7.186 | 3,436,490 | -0.13(-1.82%) |
Oct 13, 2005 | 7.475 | 7.475 | 7.256 | 7.319 | 3,727,474 | -0.27(-3.56%) |
Oct 12, 2005 | 7.888 | 7.890 | 7.537 | 7.589 | 1,502,532 | -0.30(-3.80%) |
Oct 11, 2005 | 7.859 | 7.996 | 7.799 | 7.888 | 1,677,603 | +0.21(+2.68%) |
Oct 10, 2005 | 7.899 | 8.109 | 7.682 | 7.682 | 1,326,018 | -0.21(-2.64%) |
Oct 07, 2005 | 7.630 | 7.965 | 7.630 | 7.890 | 3,375,408 | +0.32(+4.23%) |
Oct 06, 2005 | 7.859 | 7.880 | 7.537 | 7.570 | 4,422,468 | -0.44(-5.45%) |
Oct 05, 2005 | 8.317 | 8.337 | 8.007 | 8.007 | 2,408,188 | -0.42(-4.96%) |
Oct 04, 2005 | 8.535 | 8.668 | 8.425 | 8.425 | 1,391,911 | -0.09(-1.05%) |
Oct 03, 2005 | 8.441 | 8.522 | 8.429 | 8.514 | 1,179,805 | +0.24(+2.89%) |
Sep 30, 2005 | 8.152 | 8.348 | 8.150 | 8.275 | 1,789,187 | +0.08(+1.02%) |
Sep 29, 2005 | 8.516 | 8.525 | 8.192 | 8.192 | 1,465,498 | -0.25(-2.96%) |
Sep 28, 2005 | 8.539 | 8.597 | 8.356 | 8.441 | 1,145,657 | -0.01(-0.17%) |
Sep 27, 2005 | 8.535 | 8.615 | 8.452 | 8.456 | 1,214,435 | -0.03(-0.32%) |
Sep 26, 2005 | 8.317 | 8.491 | 8.275 | 8.483 | 2,060,451 | +0.42(+5.15%) |
Sep 23, 2005 | 8.067 | 8.078 | 7.612 | 8.067 | 3,159,936 | +0.22(+2.78%) |
Sep 22, 2005 | 8.007 | 8.188 | 7.776 | 7.849 | 4,597,058 | -0.52(-6.23%) |
Sep 21, 2005 | 8.712 | 8.712 | 8.296 | 8.371 | 3,394,166 | -0.34(-3.91%) |
Sep 20, 2005 | 8.591 | 8.826 | 8.587 | 8.712 | 1,884,899 | +0.17(+2.02%) |
Sep 19, 2005 | 8.410 | 8.564 | 8.384 | 8.539 | 1,468,865 | +0.31(+3.71%) |
Sep 16, 2005 | 8.348 | 8.348 | 8.233 | 8.233 | 1,293,313 | +0.02(+0.23%) |
Sep 15, 2005 | 8.213 | 8.333 | 8.173 | 8.215 | 580,043 | +0.07(+0.92%) |
Sep 14, 2005 | 8.192 | 8.192 | 8.028 | 8.140 | 1,577,563 | +0.14(+1.69%) |
Sep 13, 2005 | 8.410 | 8.416 | 7.961 | 8.005 | 2,947,831 | -0.36(-4.35%) |
Sep 12, 2005 | 8.138 | 8.400 | 8.109 | 8.369 | 2,076,323 | +0.33(+4.17%) |
Sep 09, 2005 | 8.026 | 8.109 | 7.984 | 8.034 | 1,364,496 | +0.07(+0.91%) |
Sep 08, 2005 | 7.994 | 8.005 | 7.942 | 7.961 | 930,185 | +0.05(+0.68%) |
Sep 07, 2005 | 7.963 | 7.984 | 7.872 | 7.907 | 799,843 | +0.04(+0.48%) |
Sep 06, 2005 | 7.870 | 7.984 | 7.816 | 7.870 | 1,383,253 | +0.15(+1.88%) |
Sep 02, 2005 | 7.506 | 7.734 | 7.506 | 7.724 | 1,499,647 | +0.24(+3.19%) |