Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.694 | 7.694 | 7.689 | 7.689 | 1,497 | +0.00(+0.00%) |
Nov 29, 2005 | 7.608 | 7.689 | 7.608 | 7.689 | 5,427 | +0.10(+1.35%) |
Nov 28, 2005 | 7.523 | 7.630 | 7.523 | 7.587 | 9,545 | +0.09(+1.14%) |
Nov 25, 2005 | 7.437 | 7.501 | 7.437 | 7.501 | 1,310 | +0.11(+1.45%) |
Nov 23, 2005 | 7.394 | 7.433 | 7.394 | 7.394 | 1,310 | -0.04(-0.57%) |
Nov 22, 2005 | 7.501 | 7.510 | 7.437 | 7.437 | 9,171 | -0.04(-0.57%) |
Nov 21, 2005 | 7.437 | 7.480 | 7.437 | 7.480 | 4,866 | +0.00(+0.00%) |
Nov 18, 2005 | 7.480 | 7.480 | 7.480 | 7.480 | 374 | +0.06(+0.86%) |
Nov 17, 2005 | 7.437 | 7.454 | 7.416 | 7.416 | 3,556 | +0.04(+0.58%) |
Nov 16, 2005 | 7.373 | 7.373 | 7.373 | 7.373 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 7.416 | 7.480 | 7.373 | 7.373 | 6,738 | -0.06(-0.86%) |
Nov 14, 2005 | 7.437 | 7.437 | 7.437 | 7.437 | 374 | -0.04(-0.57%) |
Nov 11, 2005 | 7.394 | 7.480 | 7.394 | 7.480 | 6,925 | +0.06(+0.86%) |
Nov 10, 2005 | 7.416 | 7.446 | 7.352 | 7.416 | 9,171 | -0.02(-0.29%) |
Nov 09, 2005 | 7.480 | 7.480 | 7.437 | 7.437 | 2,620 | -0.04(-0.57%) |
Nov 08, 2005 | 7.459 | 7.518 | 7.454 | 7.480 | 2,246 | -0.06(-0.85%) |
Nov 07, 2005 | 7.523 | 7.544 | 7.459 | 7.544 | 4,117 | -0.00(-0.06%) |
Nov 04, 2005 | 7.651 | 7.651 | 7.548 | 7.548 | 2,994 | -0.10(-1.34%) |
Nov 03, 2005 | 7.651 | 7.677 | 7.651 | 7.651 | 3,930 | +0.00(+0.00%) |
Nov 02, 2005 | 7.600 | 7.651 | 7.600 | 7.651 | 6,363 | +0.07(+0.90%) |
Nov 01, 2005 | 7.583 | 7.583 | 7.583 | 7.583 | 1,871 | +0.00(+0.00%) |
Oct 31, 2005 | 7.565 | 7.583 | 7.565 | 7.583 | 5,053 | +0.06(+0.74%) |
Oct 28, 2005 | 7.523 | 7.527 | 7.523 | 7.527 | 561 | +0.05(+0.63%) |
Oct 27, 2005 | 7.523 | 7.544 | 7.480 | 7.480 | 7,299 | -0.04(-0.57%) |
Oct 26, 2005 | 7.523 | 7.523 | 7.523 | 7.523 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 7.523 | 7.527 | 7.523 | 7.523 | 6,925 | -0.01(-0.11%) |
Oct 24, 2005 | 7.523 | 7.531 | 7.523 | 7.531 | 1,310 | -0.01(-0.17%) |
Oct 21, 2005 | 7.544 | 7.544 | 7.523 | 7.544 | 3,181 | -0.04(-0.56%) |
Oct 20, 2005 | 7.651 | 7.651 | 7.565 | 7.587 | 12,353 | -0.10(-1.28%) |
Oct 19, 2005 | 7.694 | 7.694 | 7.659 | 7.685 | 7,299 | -0.05(-0.66%) |
Oct 18, 2005 | 7.736 | 7.736 | 7.694 | 7.736 | 4,304 | -0.04(-0.55%) |
Oct 17, 2005 | 7.796 | 7.822 | 7.779 | 7.779 | 7,112 | +0.00(+0.00%) |
Oct 14, 2005 | 7.779 | 7.779 | 7.779 | 7.779 | 561 | +0.04(+0.55%) |
Oct 13, 2005 | 7.736 | 7.758 | 7.736 | 7.736 | 4,304 | +0.04(+0.56%) |
Oct 12, 2005 | 7.672 | 7.694 | 7.672 | 7.694 | 1,871 | +0.00(+0.00%) |
Oct 11, 2005 | 7.651 | 7.694 | 7.651 | 7.694 | 2,620 | +0.09(+1.12%) |
Oct 10, 2005 | 7.608 | 7.608 | 7.608 | 7.608 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 7.604 | 7.608 | 7.544 | 7.608 | 19,652 | +0.00(+0.00%) |
Oct 06, 2005 | 7.685 | 7.711 | 7.608 | 7.608 | 14,037 | -0.06(-0.78%) |
Oct 05, 2005 | 7.655 | 7.668 | 7.630 | 7.668 | 2,433 | -0.03(-0.33%) |
Oct 04, 2005 | 7.565 | 7.694 | 7.565 | 7.694 | 5,427 | +0.11(+1.41%) |
Oct 03, 2005 | 7.501 | 7.587 | 7.480 | 7.587 | 2,433 | +0.13(+1.72%) |
Sep 30, 2005 | 7.459 | 7.459 | 7.459 | 7.459 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 7.459 | 7.459 | 7.459 | 7.459 | 187 | +0.00(+0.00%) |
Sep 28, 2005 | 7.476 | 7.497 | 7.459 | 7.459 | 18,155 | +0.03(+0.35%) |
Sep 27, 2005 | 7.373 | 7.433 | 7.373 | 7.433 | 2,058 | +0.06(+0.81%) |
Sep 26, 2005 | 7.424 | 7.424 | 7.352 | 7.373 | 2,807 | -0.05(-0.69%) |
Sep 23, 2005 | 7.424 | 7.471 | 7.394 | 7.424 | 12,727 | +0.09(+1.22%) |
Sep 22, 2005 | 7.352 | 7.352 | 7.309 | 7.335 | 2,807 | -0.04(-0.52%) |
Sep 21, 2005 | 7.352 | 7.373 | 7.352 | 7.373 | 1,123 | +0.00(+0.00%) |
Sep 20, 2005 | 7.394 | 7.394 | 7.373 | 7.373 | 32,941 | -0.04(-0.58%) |
Sep 19, 2005 | 7.433 | 7.433 | 7.399 | 7.416 | 14,599 | -0.02(-0.23%) |
Sep 16, 2005 | 7.523 | 7.583 | 7.433 | 7.433 | 15,160 | -0.09(-1.19%) |
Sep 15, 2005 | 7.484 | 7.523 | 7.484 | 7.523 | 1,684 | +0.00(+0.00%) |
Sep 14, 2005 | 7.651 | 7.651 | 7.523 | 7.523 | 5,053 | -0.09(-1.12%) |
Sep 13, 2005 | 7.638 | 7.638 | 7.608 | 7.608 | 3,181 | -0.07(-0.95%) |
Sep 12, 2005 | 7.715 | 7.715 | 7.681 | 7.681 | 4,117 | -0.08(-0.99%) |
Sep 09, 2005 | 7.651 | 7.758 | 7.651 | 7.758 | 2,433 | +0.06(+0.83%) |
Sep 08, 2005 | 7.715 | 7.724 | 7.694 | 7.694 | 1,310 | +0.02(+0.28%) |
Sep 07, 2005 | 7.736 | 7.736 | 7.672 | 7.672 | 28,636 | -0.11(-1.37%) |
Sep 06, 2005 | 7.801 | 7.801 | 7.758 | 7.779 | 8,235 | +0.00(+0.00%) |
Sep 02, 2005 | 7.749 | 7.801 | 7.749 | 7.779 | 8,235 | +0.06(+0.83%) |