Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.606 | 7.626 | 7.601 | 7.621 | 13,441 | +0.01(+0.20%) |
Nov 29, 2005 | 7.641 | 7.651 | 7.602 | 7.606 | 6,620 | -0.04(-0.59%) |
Nov 28, 2005 | 7.651 | 7.651 | 7.576 | 7.651 | 35,108 | +0.02(+0.33%) |
Nov 25, 2005 | 7.616 | 7.626 | 7.601 | 7.626 | 3,410 | +0.00(+0.07%) |
Nov 23, 2005 | 7.626 | 7.626 | 7.581 | 7.621 | 3,009 | -0.00(-0.07%) |
Nov 22, 2005 | 7.626 | 7.626 | 7.512 | 7.626 | 17,052 | -0.04(-0.58%) |
Nov 21, 2005 | 7.646 | 7.671 | 7.576 | 7.671 | 17,454 | +0.02(+0.33%) |
Nov 18, 2005 | 7.606 | 7.646 | 7.581 | 7.646 | 7,623 | +0.06(+0.85%) |
Nov 17, 2005 | 7.532 | 7.666 | 7.532 | 7.581 | 14,845 | +0.00(+0.07%) |
Nov 16, 2005 | 7.576 | 7.591 | 7.576 | 7.576 | 12,037 | -0.01(-0.20%) |
Nov 15, 2005 | 7.636 | 7.601 | 7.576 | 7.591 | 27,886 | -0.01(-0.13%) |
Nov 14, 2005 | 7.581 | 7.626 | 7.576 | 7.601 | 12,237 | +0.00(+0.00%) |
Nov 11, 2005 | 7.581 | 7.651 | 7.581 | 7.601 | 6,419 | -0.01(-0.12%) |
Nov 10, 2005 | 7.532 | 7.611 | 7.477 | 7.611 | 49,954 | +0.02(+0.32%) |
Nov 09, 2005 | 7.601 | 7.671 | 7.581 | 7.586 | 23,071 | +0.00(+0.07%) |
Nov 08, 2005 | 7.581 | 7.626 | 7.581 | 7.581 | 8,225 | -0.04(-0.52%) |
Nov 07, 2005 | 7.576 | 7.621 | 7.576 | 7.621 | 9,228 | +0.04(+0.59%) |
Nov 04, 2005 | 7.576 | 7.591 | 7.576 | 7.576 | 14,244 | -0.00(-0.07%) |
Nov 03, 2005 | 7.581 | 7.606 | 7.581 | 7.581 | 15,247 | +0.00(+0.00%) |
Nov 02, 2005 | 7.621 | 7.621 | 7.581 | 7.581 | 7,222 | -0.00(-0.07%) |
Nov 01, 2005 | 7.641 | 7.641 | 7.552 | 7.586 | 7,623 | -0.04(-0.52%) |
Oct 31, 2005 | 7.646 | 7.646 | 7.576 | 7.626 | 34,506 | +0.00(+0.00%) |
Oct 28, 2005 | 7.601 | 7.626 | 7.596 | 7.626 | 3,410 | +0.02(+0.33%) |
Oct 27, 2005 | 7.626 | 7.636 | 7.576 | 7.601 | 7,623 | +0.02(+0.33%) |
Oct 26, 2005 | 7.601 | 7.601 | 7.576 | 7.576 | 10,031 | -0.02(-0.33%) |
Oct 25, 2005 | 7.586 | 7.611 | 7.576 | 7.601 | 7,623 | +0.00(+0.07%) |
Oct 24, 2005 | 7.636 | 7.636 | 7.591 | 7.596 | 7,623 | -0.01(-0.20%) |
Oct 21, 2005 | 7.636 | 7.641 | 7.611 | 7.611 | 7,222 | -0.02(-0.33%) |
Oct 20, 2005 | 7.576 | 7.641 | 7.576 | 7.636 | 3,009 | +0.01(+0.13%) |
Oct 19, 2005 | 7.611 | 7.646 | 7.586 | 7.626 | 5,818 | -0.01(-0.19%) |
Oct 18, 2005 | 7.601 | 7.641 | 7.576 | 7.641 | 26,682 | +0.01(+0.20%) |
Oct 17, 2005 | 7.636 | 7.651 | 7.596 | 7.626 | 7,021 | -0.00(-0.02%) |
Oct 14, 2005 | 7.591 | 7.671 | 7.566 | 7.628 | 12,037 | +0.04(+0.48%) |
Oct 13, 2005 | 7.631 | 7.631 | 7.571 | 7.591 | 16,852 | -0.05(-0.72%) |
Oct 12, 2005 | 7.626 | 7.681 | 7.626 | 7.646 | 16,049 | +0.00(+0.00%) |
Oct 11, 2005 | 7.631 | 7.716 | 7.631 | 7.646 | 5,416 | -0.04(-0.58%) |
Oct 10, 2005 | 7.701 | 7.701 | 7.631 | 7.691 | 13,240 | -0.06(-0.77%) |
Oct 07, 2005 | 7.771 | 7.776 | 7.706 | 7.751 | 4,213 | +0.02(+0.26%) |
Oct 06, 2005 | 7.776 | 7.821 | 7.726 | 7.731 | 15,447 | -0.10(-1.27%) |
Oct 05, 2005 | 7.925 | 7.925 | 7.831 | 7.831 | 10,632 | -0.01(-0.19%) |
Oct 04, 2005 | 7.881 | 7.970 | 7.806 | 7.846 | 23,673 | -0.01(-0.13%) |
Oct 03, 2005 | 7.891 | 7.891 | 7.696 | 7.856 | 19,660 | -0.05(-0.63%) |
Sep 30, 2005 | 7.910 | 7.910 | 7.861 | 7.905 | 11,234 | +0.05(+0.63%) |
Sep 29, 2005 | 7.940 | 7.945 | 7.856 | 7.856 | 18,256 | -0.01(-0.13%) |
Sep 28, 2005 | 7.826 | 7.950 | 7.826 | 7.866 | 17,855 | -0.01(-0.13%) |
Sep 27, 2005 | 7.950 | 7.960 | 7.846 | 7.876 | 19,460 | -0.03(-0.38%) |
Sep 26, 2005 | 7.816 | 7.910 | 7.696 | 7.905 | 21,867 | +0.12(+1.54%) |
Sep 23, 2005 | 7.786 | 7.876 | 7.726 | 7.786 | 14,444 | -0.12(-1.58%) |
Sep 22, 2005 | 7.891 | 7.910 | 7.891 | 7.910 | 4,814 | -0.00(-0.06%) |
Sep 21, 2005 | 7.876 | 7.925 | 7.876 | 7.915 | 7,222 | +0.06(+0.76%) |
Sep 20, 2005 | 7.826 | 7.925 | 7.826 | 7.856 | 11,034 | +0.03(+0.38%) |
Sep 19, 2005 | 7.781 | 7.826 | 7.676 | 7.826 | 74,430 | +0.01(+0.09%) |
Sep 16, 2005 | 7.925 | 8.010 | 7.726 | 7.819 | 45,340 | -0.06(-0.72%) |
Sep 15, 2005 | 8.035 | 8.035 | 7.826 | 7.876 | 12,839 | -0.14(-1.80%) |
Sep 14, 2005 | 8.075 | 8.095 | 7.900 | 8.020 | 15,247 | -0.03(-0.37%) |
Sep 13, 2005 | 8.075 | 8.140 | 8.050 | 8.050 | 9,228 | -0.07(-0.92%) |
Sep 12, 2005 | 8.200 | 8.200 | 8.035 | 8.125 | 22,469 | -0.10(-1.21%) |
Sep 09, 2005 | 8.100 | 8.224 | 8.050 | 8.224 | 44,738 | +0.16(+2.04%) |
Sep 08, 2005 | 8.010 | 8.060 | 7.975 | 8.060 | 9,830 | +0.03(+0.43%) |
Sep 07, 2005 | 7.831 | 8.125 | 7.801 | 8.025 | 27,485 | +0.25(+3.21%) |
Sep 06, 2005 | 7.771 | 7.801 | 7.751 | 7.776 | 9,228 | +0.00(+0.00%) |
Sep 02, 2005 | 7.741 | 7.786 | 7.726 | 7.776 | 15,648 | +0.03(+0.45%) |