Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.764 | 7.777 | 7.656 | 7.676 | 771,597 | -0.05(-0.63%) |
Nov 29, 2005 | 7.710 | 7.872 | 7.689 | 7.725 | 795,651 | +0.03(+0.35%) |
Nov 28, 2005 | 7.737 | 7.750 | 7.640 | 7.698 | 593,593 | -0.04(-0.51%) |
Nov 25, 2005 | 7.737 | 7.755 | 7.710 | 7.737 | 167,271 | +0.01(+0.16%) |
Nov 23, 2005 | 7.674 | 7.744 | 7.656 | 7.725 | 586,561 | +0.05(+0.59%) |
Nov 22, 2005 | 7.674 | 7.714 | 7.577 | 7.680 | 589,522 | +0.01(+0.07%) |
Nov 21, 2005 | 7.640 | 7.674 | 7.579 | 7.674 | 633,190 | +0.06(+0.83%) |
Nov 18, 2005 | 7.649 | 7.705 | 7.586 | 7.611 | 989,198 | -0.02(-0.26%) |
Nov 17, 2005 | 7.570 | 7.640 | 7.516 | 7.631 | 1,310,789 | +0.06(+0.86%) |
Nov 16, 2005 | 7.680 | 7.696 | 7.530 | 7.566 | 1,199,768 | -0.12(-1.55%) |
Nov 15, 2005 | 7.777 | 7.836 | 7.685 | 7.685 | 1,343,726 | -0.10(-1.30%) |
Nov 14, 2005 | 7.698 | 7.817 | 7.656 | 7.786 | 1,089,487 | +0.08(+1.05%) |
Nov 11, 2005 | 7.629 | 7.726 | 7.626 | 7.705 | 931,837 | +0.08(+1.11%) |
Nov 10, 2005 | 7.539 | 7.627 | 7.492 | 7.620 | 1,210,870 | +0.08(+1.08%) |
Nov 09, 2005 | 7.467 | 7.550 | 7.415 | 7.539 | 1,093,188 | +0.07(+0.89%) |
Nov 08, 2005 | 7.404 | 7.514 | 7.350 | 7.472 | 1,104,660 | +0.03(+0.44%) |
Nov 07, 2005 | 7.467 | 7.476 | 7.348 | 7.440 | 993,639 | -0.03(-0.36%) |
Nov 04, 2005 | 7.433 | 7.467 | 7.363 | 7.467 | 1,278,593 | +0.04(+0.58%) |
Nov 03, 2005 | 7.290 | 7.478 | 7.267 | 7.424 | 1,849,242 | +0.17(+2.33%) |
Nov 02, 2005 | 7.184 | 7.294 | 7.132 | 7.254 | 1,674,199 | +0.08(+1.08%) |
Nov 01, 2005 | 7.310 | 7.310 | 7.089 | 7.177 | 1,632,011 | -0.16(-2.18%) |
Oct 31, 2005 | 7.278 | 7.357 | 7.258 | 7.337 | 803,053 | +0.06(+0.82%) |
Oct 28, 2005 | 7.251 | 7.301 | 7.177 | 7.278 | 2,266,682 | +0.03(+0.42%) |
Oct 27, 2005 | 7.377 | 7.377 | 7.172 | 7.247 | 1,701,214 | -0.13(-1.73%) |
Oct 26, 2005 | 7.341 | 7.397 | 7.271 | 7.375 | 1,785,590 | +0.03(+0.37%) |
Oct 25, 2005 | 7.429 | 7.429 | 7.274 | 7.348 | 2,025,396 | -0.08(-1.09%) |
Oct 24, 2005 | 7.469 | 7.514 | 7.382 | 7.429 | 2,201,919 | -0.04(-0.55%) |
Oct 21, 2005 | 7.361 | 7.566 | 7.361 | 7.471 | 2,225,974 | +0.11(+1.49%) |
Oct 20, 2005 | 7.476 | 7.705 | 7.278 | 7.361 | 4,516,341 | -0.46(-5.94%) |
Oct 19, 2005 | 7.692 | 7.845 | 7.557 | 7.826 | 1,243,066 | +0.11(+1.40%) |
Oct 18, 2005 | 7.746 | 7.753 | 7.653 | 7.717 | 1,151,659 | -0.05(-0.63%) |
Oct 17, 2005 | 7.744 | 7.800 | 7.716 | 7.766 | 1,322,632 | +0.04(+0.47%) |
Oct 14, 2005 | 7.615 | 7.730 | 7.566 | 7.730 | 986,237 | +0.12(+1.54%) |
Oct 13, 2005 | 7.701 | 7.705 | 7.566 | 7.613 | 842,280 | -0.09(-1.15%) |
Oct 12, 2005 | 7.683 | 7.876 | 7.651 | 7.701 | 1,286,735 | -0.01(-0.19%) |
Oct 11, 2005 | 7.698 | 7.817 | 7.663 | 7.716 | 1,259,350 | +0.02(+0.23%) |
Oct 10, 2005 | 7.773 | 7.784 | 7.633 | 7.698 | 944,420 | -0.07(-0.95%) |
Oct 07, 2005 | 7.746 | 7.818 | 7.730 | 7.771 | 1,597,224 | +0.03(+0.44%) |
Oct 06, 2005 | 7.764 | 7.824 | 7.654 | 7.737 | 1,326,332 | -0.03(-0.35%) |
Oct 05, 2005 | 7.917 | 7.993 | 7.764 | 7.764 | 1,851,462 | -0.18(-2.27%) |
Oct 04, 2005 | 7.903 | 8.078 | 7.903 | 7.944 | 1,955,822 | +0.04(+0.52%) |
Oct 03, 2005 | 7.728 | 7.977 | 7.728 | 7.903 | 1,307,459 | +0.16(+2.09%) |
Sep 30, 2005 | 7.640 | 7.744 | 7.636 | 7.741 | 722,377 | +0.10(+1.32%) |
Sep 29, 2005 | 7.467 | 7.647 | 7.467 | 7.640 | 752,353 | +0.16(+2.12%) |
Sep 28, 2005 | 7.503 | 7.555 | 7.449 | 7.481 | 860,043 | -0.04(-0.48%) |
Sep 27, 2005 | 7.548 | 7.570 | 7.462 | 7.517 | 1,131,305 | -0.02(-0.29%) |
Sep 26, 2005 | 7.530 | 7.588 | 7.476 | 7.539 | 1,088,747 | +0.03(+0.36%) |
Sep 23, 2005 | 7.514 | 7.618 | 7.251 | 7.512 | 1,587,602 | +0.18(+2.46%) |
Sep 22, 2005 | 7.278 | 7.334 | 7.247 | 7.332 | 1,023,245 | +0.04(+0.54%) |
Sep 21, 2005 | 7.296 | 7.357 | 7.272 | 7.292 | 1,727,859 | -0.00(-0.05%) |
Sep 20, 2005 | 7.345 | 7.393 | 7.227 | 7.296 | 1,365,560 | -0.00(-0.05%) |
Sep 19, 2005 | 7.242 | 7.373 | 7.235 | 7.300 | 1,519,139 | -0.01(-0.12%) |
Sep 16, 2005 | 7.107 | 7.413 | 7.101 | 7.309 | 4,613,299 | +0.32(+4.56%) |
Sep 15, 2005 | 7.098 | 7.116 | 6.979 | 6.990 | 1,429,952 | -0.08(-1.12%) |
Sep 14, 2005 | 7.170 | 7.199 | 7.064 | 7.069 | 1,071,354 | -0.14(-1.92%) |
Sep 13, 2005 | 7.233 | 7.240 | 7.137 | 7.208 | 725,708 | -0.03(-0.35%) |
Sep 12, 2005 | 7.206 | 7.290 | 7.206 | 7.233 | 1,409,968 | -0.09(-1.18%) |
Sep 09, 2005 | 7.236 | 7.339 | 7.224 | 7.319 | 569,908 | +0.09(+1.27%) |
Sep 08, 2005 | 7.233 | 7.235 | 7.154 | 7.227 | 666,126 | -0.01(-0.10%) |
Sep 07, 2005 | 7.292 | 7.346 | 7.199 | 7.235 | 637,261 | -0.06(-0.77%) |
Sep 06, 2005 | 7.224 | 7.307 | 7.177 | 7.290 | 1,095,408 | +0.08(+1.12%) |
Sep 02, 2005 | 7.251 | 7.278 | 7.161 | 7.209 | 606,545 | -0.05(-0.69%) |