Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.994 | 8.019 | 7.963 | 7.982 | 821,537 | -0.07(-0.85%) |
Nov 29, 2005 | 8.087 | 8.087 | 8.006 | 8.050 | 721,649 | -0.01(-0.15%) |
Nov 28, 2005 | 8.087 | 8.093 | 8.031 | 8.062 | 1,164,611 | +0.00(+0.00%) |
Nov 25, 2005 | 8.112 | 8.112 | 8.056 | 8.062 | 305,958 | -0.02(-0.31%) |
Nov 23, 2005 | 8.037 | 8.099 | 8.013 | 8.087 | 872,046 | +0.14(+1.79%) |
Nov 22, 2005 | 7.901 | 7.951 | 7.876 | 7.944 | 688,568 | -0.01(-0.16%) |
Nov 21, 2005 | 7.913 | 7.963 | 7.889 | 7.957 | 426,018 | -0.01(-0.08%) |
Nov 18, 2005 | 7.975 | 7.975 | 7.907 | 7.963 | 744,241 | +0.04(+0.55%) |
Nov 17, 2005 | 7.777 | 7.926 | 7.777 | 7.920 | 597,878 | +0.09(+1.11%) |
Nov 16, 2005 | 7.821 | 7.882 | 7.783 | 7.833 | 496,214 | +0.02(+0.24%) |
Nov 15, 2005 | 7.796 | 7.851 | 7.759 | 7.814 | 661,458 | +0.01(+0.08%) |
Nov 14, 2005 | 7.864 | 7.951 | 7.802 | 7.808 | 534,943 | -0.12(-1.49%) |
Nov 11, 2005 | 7.969 | 7.994 | 7.746 | 7.926 | 394,712 | +0.07(+0.87%) |
Nov 10, 2005 | 7.821 | 7.882 | 7.783 | 7.858 | 431,182 | +0.04(+0.48%) |
Nov 09, 2005 | 7.845 | 7.851 | 7.790 | 7.821 | 591,261 | +0.05(+0.64%) |
Nov 08, 2005 | 7.746 | 7.790 | 7.740 | 7.771 | 388,419 | +0.00(+0.00%) |
Nov 07, 2005 | 7.752 | 7.796 | 7.746 | 7.771 | 613,046 | -0.11(-1.42%) |
Nov 04, 2005 | 7.932 | 7.951 | 7.821 | 7.882 | 457,647 | -0.05(-0.62%) |
Nov 03, 2005 | 7.969 | 7.994 | 7.920 | 7.932 | 779,258 | -0.02(-0.31%) |
Nov 02, 2005 | 7.901 | 7.969 | 7.896 | 7.957 | 787,004 | +0.06(+0.71%) |
Nov 01, 2005 | 7.913 | 7.913 | 7.870 | 7.901 | 755,214 | +0.07(+0.95%) |
Oct 31, 2005 | 7.802 | 7.839 | 7.796 | 7.827 | 753,277 | +0.09(+1.12%) |
Oct 28, 2005 | 7.641 | 7.746 | 7.622 | 7.740 | 732,945 | +0.11(+1.38%) |
Oct 27, 2005 | 7.715 | 7.752 | 7.635 | 7.635 | 329,841 | -0.15(-1.91%) |
Oct 26, 2005 | 7.808 | 7.833 | 7.759 | 7.783 | 294,824 | -0.01(-0.16%) |
Oct 25, 2005 | 7.845 | 7.870 | 7.759 | 7.796 | 846,550 | -0.06(-0.79%) |
Oct 24, 2005 | 7.814 | 7.901 | 7.746 | 7.858 | 2,013,420 | +0.04(+0.48%) |
Oct 21, 2005 | 7.839 | 7.851 | 7.771 | 7.821 | 802,173 | +0.14(+1.77%) |
Oct 20, 2005 | 7.827 | 7.833 | 7.678 | 7.684 | 892,379 | -0.19(-2.36%) |
Oct 19, 2005 | 7.802 | 7.889 | 7.734 | 7.870 | 1,714,562 | -0.01(-0.08%) |
Oct 18, 2005 | 7.901 | 7.926 | 7.870 | 7.876 | 696,959 | -0.02(-0.31%) |
Oct 17, 2005 | 7.926 | 7.944 | 7.889 | 7.901 | 597,232 | -0.06(-0.78%) |
Oct 14, 2005 | 7.907 | 7.963 | 7.895 | 7.963 | 975,001 | +0.02(+0.31%) |
Oct 13, 2005 | 7.895 | 7.938 | 7.560 | 7.938 | 1,073,598 | +0.05(+0.63%) |
Oct 12, 2005 | 7.913 | 8.056 | 7.882 | 7.889 | 2,906,929 | -0.19(-2.30%) |
Oct 11, 2005 | 8.093 | 8.106 | 8.056 | 8.075 | 571,897 | +0.01(+0.15%) |
Oct 10, 2005 | 8.062 | 8.087 | 8.025 | 8.062 | 704,544 | -0.02(-0.31%) |
Oct 07, 2005 | 8.025 | 8.087 | 8.019 | 8.087 | 555,760 | +0.14(+1.79%) |
Oct 06, 2005 | 8.087 | 8.087 | 7.913 | 7.944 | 1,893,038 | -0.14(-1.76%) |
Oct 05, 2005 | 8.223 | 8.260 | 8.087 | 8.087 | 3,606,148 | -0.25(-3.05%) |
Oct 04, 2005 | 8.322 | 8.409 | 8.322 | 8.341 | 740,206 | +0.01(+0.07%) |
Oct 03, 2005 | 8.372 | 8.415 | 8.329 | 8.335 | 911,098 | -0.08(-0.96%) |
Sep 30, 2005 | 8.372 | 8.434 | 8.285 | 8.415 | 1,771,365 | -0.02(-0.29%) |
Sep 29, 2005 | 8.273 | 8.453 | 8.050 | 8.440 | 1,594,825 | +0.24(+2.87%) |
Sep 28, 2005 | 8.211 | 8.273 | 8.199 | 8.205 | 539,784 | -0.02(-0.23%) |
Sep 27, 2005 | 8.217 | 8.223 | 8.168 | 8.223 | 300,310 | +0.00(+0.00%) |
Sep 26, 2005 | 8.217 | 8.242 | 8.199 | 8.223 | 443,769 | +0.07(+0.91%) |
Sep 23, 2005 | 8.149 | 8.168 | 8.124 | 8.149 | 340,491 | -0.05(-0.60%) |
Sep 22, 2005 | 8.161 | 8.199 | 8.137 | 8.199 | 713,903 | +0.01(+0.15%) |
Sep 21, 2005 | 8.155 | 8.211 | 8.149 | 8.186 | 562,537 | +0.00(+0.00%) |
Sep 20, 2005 | 8.186 | 8.236 | 8.149 | 8.186 | 751,018 | +0.09(+1.07%) |
Sep 19, 2005 | 8.118 | 8.149 | 8.087 | 8.099 | 1,108,777 | -0.10(-1.21%) |
Sep 16, 2005 | 8.174 | 8.223 | 7.684 | 8.199 | 477,495 | +0.00(+0.00%) |
Sep 15, 2005 | 8.223 | 8.236 | 8.199 | 8.199 | 21,946 | -0.01(-0.15%) |
Sep 14, 2005 | 8.229 | 8.236 | 8.180 | 8.211 | 870,917 | +0.01(+0.08%) |
Sep 13, 2005 | 8.186 | 8.217 | 8.180 | 8.205 | 346,785 | -0.06(-0.68%) |
Sep 12, 2005 | 8.285 | 8.285 | 8.248 | 8.260 | 291,919 | -0.01(-0.15%) |
Sep 09, 2005 | 8.211 | 8.304 | 8.211 | 8.273 | 1,069,241 | +0.06(+0.68%) |
Sep 08, 2005 | 8.236 | 8.236 | 8.186 | 8.217 | 221,077 | -0.04(-0.45%) |
Sep 07, 2005 | 8.260 | 8.279 | 8.242 | 8.254 | 353,078 | -0.02(-0.22%) |
Sep 06, 2005 | 8.229 | 8.298 | 8.223 | 8.273 | 653,712 | -0.01(-0.07%) |
Sep 02, 2005 | 8.260 | 8.291 | 8.217 | 8.279 | 415,852 | +0.07(+0.91%) |