Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.087 | 7.185 | 7.023 | 7.121 | 2,189,860 | +0.12(+1.73%) |
Nov 29, 2005 | 7.034 | 7.238 | 6.992 | 7.000 | 1,303,171 | +0.00(+0.00%) |
Nov 28, 2005 | 6.958 | 7.015 | 6.898 | 7.000 | 1,515,311 | +0.09(+1.26%) |
Nov 25, 2005 | 6.936 | 7.310 | 6.898 | 6.913 | 191,103 | -0.04(-0.54%) |
Nov 23, 2005 | 6.921 | 7.125 | 6.921 | 6.951 | 1,699,528 | +0.00(+0.00%) |
Nov 22, 2005 | 7.008 | 7.038 | 6.845 | 6.951 | 1,298,343 | -0.09(-1.29%) |
Nov 21, 2005 | 6.838 | 7.057 | 6.838 | 7.042 | 1,566,676 | +0.17(+2.42%) |
Nov 18, 2005 | 6.739 | 7.261 | 6.721 | 6.875 | 2,863,672 | +0.14(+2.02%) |
Nov 17, 2005 | 6.721 | 6.792 | 6.619 | 6.739 | 2,726,424 | -0.02(-0.22%) |
Nov 16, 2005 | 6.845 | 6.879 | 6.717 | 6.755 | 1,287,100 | -0.09(-1.27%) |
Nov 15, 2005 | 6.928 | 6.981 | 6.826 | 6.841 | 1,873,213 | -0.09(-1.31%) |
Nov 14, 2005 | 6.894 | 6.989 | 6.868 | 6.932 | 2,557,267 | +0.04(+0.60%) |
Nov 11, 2005 | 6.834 | 6.940 | 6.777 | 6.891 | 1,474,810 | +0.06(+0.89%) |
Nov 10, 2005 | 6.804 | 6.853 | 6.694 | 6.830 | 1,344,299 | +0.03(+0.44%) |
Nov 09, 2005 | 6.811 | 6.902 | 6.743 | 6.800 | 1,631,647 | -0.04(-0.61%) |
Nov 08, 2005 | 6.925 | 6.928 | 6.811 | 6.841 | 1,370,553 | -0.12(-1.79%) |
Nov 07, 2005 | 6.943 | 6.989 | 6.913 | 6.966 | 2,551,547 | +0.03(+0.44%) |
Nov 04, 2005 | 7.030 | 7.151 | 6.921 | 6.936 | 2,815,566 | -0.08(-1.08%) |
Nov 03, 2005 | 7.083 | 7.144 | 7.004 | 7.011 | 1,571,370 | -0.05(-0.70%) |
Nov 02, 2005 | 7.045 | 7.106 | 6.958 | 7.060 | 2,390,866 | -0.03(-0.37%) |
Nov 01, 2005 | 7.045 | 7.159 | 7.000 | 7.087 | 2,392,809 | -0.02(-0.21%) |
Oct 31, 2005 | 7.015 | 7.227 | 6.962 | 7.102 | 2,597,707 | +0.12(+1.79%) |
Oct 28, 2005 | 6.917 | 7.038 | 6.894 | 6.977 | 2,367,858 | +0.11(+1.60%) |
Oct 27, 2005 | 6.940 | 6.996 | 6.815 | 6.868 | 3,194,795 | -0.12(-1.73%) |
Oct 26, 2005 | 6.955 | 7.102 | 6.898 | 6.989 | 1,774,118 | -0.02(-0.27%) |
Oct 25, 2005 | 7.102 | 7.113 | 6.940 | 7.008 | 3,815,983 | -0.14(-1.90%) |
Oct 24, 2005 | 7.000 | 7.193 | 6.928 | 7.144 | 3,420,865 | +0.13(+1.89%) |
Oct 21, 2005 | 7.072 | 7.159 | 6.996 | 7.011 | 5,022,595 | -0.05(-0.70%) |
Oct 20, 2005 | 7.038 | 7.267 | 7.038 | 7.060 | 5,062,090 | -0.09(-1.32%) |
Oct 19, 2005 | 6.441 | 7.272 | 6.441 | 7.155 | 16,063,063 | +1.17(+19.57%) |
Oct 18, 2005 | 6.112 | 6.139 | 5.950 | 5.984 | 3,400,011 | -0.17(-2.70%) |
Oct 17, 2005 | 6.286 | 6.373 | 6.105 | 6.150 | 3,714,251 | +0.24(+4.09%) |
Oct 14, 2005 | 5.829 | 5.931 | 5.818 | 5.908 | 3,863,515 | +0.09(+1.62%) |
Oct 13, 2005 | 5.916 | 5.942 | 5.810 | 5.814 | 4,092,176 | -0.14(-2.29%) |
Oct 12, 2005 | 6.003 | 6.090 | 5.912 | 5.950 | 1,703,366 | -0.08(-1.25%) |
Oct 11, 2005 | 6.048 | 6.135 | 5.976 | 6.025 | 3,030,629 | -0.03(-0.44%) |
Oct 10, 2005 | 6.158 | 6.161 | 6.029 | 6.052 | 3,261,228 | -0.14(-2.32%) |
Oct 07, 2005 | 6.271 | 6.271 | 6.143 | 6.195 | 1,483,332 | -0.06(-0.91%) |
Oct 06, 2005 | 6.237 | 6.362 | 6.173 | 6.252 | 2,109,858 | +0.03(+0.42%) |
Oct 05, 2005 | 6.475 | 6.475 | 6.226 | 6.226 | 1,964,290 | -0.28(-4.35%) |
Oct 04, 2005 | 6.615 | 6.698 | 6.494 | 6.509 | 1,216,030 | -0.15(-2.21%) |
Oct 03, 2005 | 6.573 | 6.690 | 6.573 | 6.656 | 1,979,900 | +0.08(+1.26%) |
Sep 30, 2005 | 6.422 | 6.577 | 6.422 | 6.573 | 1,059,201 | +0.10(+1.58%) |
Sep 29, 2005 | 6.422 | 6.498 | 6.403 | 6.471 | 1,688,314 | +0.03(+0.47%) |
Sep 28, 2005 | 6.445 | 6.475 | 6.414 | 6.441 | 1,733,445 | +0.00(+0.00%) |
Sep 27, 2005 | 6.411 | 6.464 | 6.411 | 6.441 | 1,479,776 | +0.01(+0.18%) |
Sep 26, 2005 | 6.445 | 6.479 | 6.418 | 6.430 | 1,210,199 | -0.03(-0.47%) |
Sep 23, 2005 | 6.460 | 6.479 | 6.362 | 6.460 | 1,299,190 | +0.05(+0.71%) |
Sep 22, 2005 | 6.415 | 6.460 | 6.297 | 6.415 | 1,355,309 | +0.03(+0.47%) |
Sep 21, 2005 | 6.358 | 6.475 | 6.335 | 6.384 | 3,130,563 | -0.00(-0.06%) |
Sep 20, 2005 | 6.233 | 6.411 | 6.199 | 6.388 | 4,081,995 | +0.25(+4.06%) |
Sep 19, 2005 | 6.222 | 6.245 | 6.131 | 6.139 | 2,046,007 | -0.09(-1.52%) |
Sep 16, 2005 | 6.290 | 6.324 | 6.214 | 6.233 | 2,977,072 | -0.08(-1.20%) |
Sep 15, 2005 | 6.422 | 6.449 | 6.297 | 6.309 | 1,101,481 | -0.13(-2.00%) |
Sep 14, 2005 | 6.339 | 6.460 | 6.339 | 6.437 | 1,400,064 | +0.10(+1.61%) |
Sep 13, 2005 | 6.392 | 6.449 | 6.328 | 6.335 | 1,875,379 | -0.08(-1.18%) |
Sep 12, 2005 | 6.426 | 6.467 | 6.411 | 6.411 | 877,204 | -0.05(-0.76%) |
Sep 09, 2005 | 6.426 | 6.486 | 6.411 | 6.460 | 982,448 | +0.04(+0.65%) |
Sep 08, 2005 | 6.422 | 6.452 | 6.396 | 6.418 | 1,131,838 | -0.02(-0.29%) |
Sep 07, 2005 | 6.467 | 6.475 | 6.392 | 6.437 | 1,930,539 | +0.00(+0.06%) |
Sep 06, 2005 | 6.381 | 6.441 | 6.381 | 6.433 | 1,248,203 | +0.05(+0.77%) |
Sep 02, 2005 | 6.377 | 6.422 | 6.358 | 6.384 | 1,087,187 | +0.00(+0.06%) |