Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.384 | 7.468 | 7.358 | 7.426 | 12,020,968 | +0.09(+1.25%) |
Nov 29, 2005 | 7.445 | 7.503 | 7.255 | 7.335 | 9,530,247 | -0.14(-1.84%) |
Nov 28, 2005 | 7.537 | 7.583 | 7.442 | 7.472 | 8,774,515 | +0.03(+0.36%) |
Nov 25, 2005 | 7.464 | 7.506 | 7.377 | 7.445 | 2,963,184 | +0.02(+0.21%) |
Nov 23, 2005 | 7.396 | 7.484 | 7.388 | 7.430 | 5,164,084 | +0.06(+0.78%) |
Nov 22, 2005 | 7.396 | 7.426 | 7.342 | 7.373 | 7,255,451 | -0.06(-0.82%) |
Nov 21, 2005 | 7.434 | 7.457 | 7.392 | 7.434 | 5,777,003 | +0.02(+0.21%) |
Nov 18, 2005 | 7.537 | 7.537 | 7.346 | 7.419 | 6,495,263 | -0.02(-0.26%) |
Nov 17, 2005 | 7.442 | 7.491 | 7.411 | 7.438 | 7,048,699 | +0.03(+0.41%) |
Nov 16, 2005 | 7.384 | 7.434 | 7.319 | 7.407 | 6,349,567 | +0.04(+0.57%) |
Nov 15, 2005 | 7.380 | 7.426 | 7.323 | 7.365 | 8,427,570 | -0.02(-0.31%) |
Nov 14, 2005 | 7.155 | 7.472 | 7.155 | 7.388 | 6,419,009 | -0.03(-0.36%) |
Nov 11, 2005 | 7.338 | 7.438 | 7.270 | 7.415 | 4,268,159 | +0.11(+1.52%) |
Nov 10, 2005 | 7.251 | 7.346 | 7.235 | 7.304 | 7,773,248 | +0.03(+0.42%) |
Nov 09, 2005 | 7.262 | 7.323 | 7.190 | 7.274 | 7,306,025 | +0.02(+0.32%) |
Nov 08, 2005 | 7.354 | 7.361 | 7.247 | 7.251 | 12,341,184 | -0.12(-1.66%) |
Nov 07, 2005 | 7.384 | 7.442 | 7.331 | 7.373 | 10,719,923 | -0.02(-0.26%) |
Nov 04, 2005 | 7.468 | 7.525 | 7.361 | 7.392 | 9,088,443 | -0.09(-1.22%) |
Nov 03, 2005 | 7.556 | 7.606 | 7.461 | 7.484 | 7,482,118 | -0.09(-1.21%) |
Nov 02, 2005 | 7.575 | 7.617 | 7.537 | 7.575 | 6,438,924 | +0.01(+0.10%) |
Nov 01, 2005 | 7.594 | 7.659 | 7.541 | 7.567 | 7,601,610 | -0.03(-0.35%) |
Oct 31, 2005 | 7.518 | 7.632 | 7.518 | 7.594 | 12,167,188 | +0.11(+1.53%) |
Oct 28, 2005 | 7.346 | 7.514 | 7.346 | 7.480 | 12,373,940 | +0.18(+2.40%) |
Oct 27, 2005 | 7.499 | 7.506 | 7.304 | 7.304 | 8,321,180 | -0.22(-2.94%) |
Oct 26, 2005 | 7.556 | 7.594 | 7.499 | 7.525 | 7,121,809 | -0.03(-0.40%) |
Oct 25, 2005 | 7.632 | 7.640 | 7.506 | 7.556 | 8,584,534 | -0.10(-1.35%) |
Oct 24, 2005 | 7.552 | 7.709 | 7.537 | 7.659 | 11,142,599 | +0.10(+1.36%) |
Oct 21, 2005 | 7.613 | 7.629 | 7.541 | 7.556 | 9,990,133 | -0.00(-0.05%) |
Oct 20, 2005 | 7.587 | 7.766 | 7.491 | 7.560 | 10,626,636 | -0.07(-0.90%) |
Oct 19, 2005 | 7.522 | 7.632 | 7.495 | 7.629 | 8,427,046 | +0.07(+0.91%) |
Oct 18, 2005 | 7.556 | 7.621 | 7.537 | 7.560 | 8,969,213 | -0.03(-0.40%) |
Oct 17, 2005 | 7.514 | 7.594 | 7.499 | 7.590 | 6,164,827 | +0.06(+0.86%) |
Oct 14, 2005 | 7.529 | 7.567 | 7.457 | 7.525 | 6,927,897 | -0.00(-0.05%) |
Oct 13, 2005 | 7.464 | 7.545 | 7.438 | 7.529 | 8,368,086 | +0.03(+0.36%) |
Oct 12, 2005 | 7.613 | 7.621 | 7.400 | 7.503 | 8,107,091 | -0.13(-1.70%) |
Oct 11, 2005 | 7.602 | 7.667 | 7.567 | 7.632 | 6,753,376 | +0.02(+0.20%) |
Oct 10, 2005 | 7.640 | 7.747 | 7.590 | 7.617 | 4,026,293 | -0.04(-0.50%) |
Oct 07, 2005 | 7.632 | 7.663 | 7.571 | 7.655 | 6,539,287 | +0.05(+0.60%) |
Oct 06, 2005 | 7.583 | 7.747 | 7.510 | 7.609 | 10,213,132 | +0.02(+0.20%) |
Oct 05, 2005 | 7.655 | 7.758 | 7.583 | 7.594 | 5,300,085 | -0.09(-1.14%) |
Oct 04, 2005 | 7.892 | 7.938 | 7.674 | 7.682 | 8,460,325 | -0.16(-2.04%) |
Oct 03, 2005 | 7.838 | 7.899 | 7.816 | 7.842 | 7,704,331 | -0.02(-0.19%) |
Sep 30, 2005 | 7.865 | 7.903 | 7.800 | 7.857 | 5,901,212 | -0.01(-0.15%) |
Sep 29, 2005 | 7.705 | 7.899 | 7.667 | 7.869 | 13,510,159 | +0.13(+1.63%) |
Sep 28, 2005 | 7.743 | 7.854 | 7.644 | 7.743 | 7,992,578 | -0.05(-0.64%) |
Sep 27, 2005 | 7.785 | 7.812 | 7.747 | 7.793 | 7,164,260 | +0.00(+0.05%) |
Sep 26, 2005 | 7.793 | 7.850 | 7.766 | 7.789 | 8,026,644 | +0.01(+0.15%) |
Sep 23, 2005 | 7.804 | 7.888 | 7.701 | 7.777 | 7,084,336 | +0.04(+0.49%) |
Sep 22, 2005 | 7.640 | 7.762 | 7.583 | 7.739 | 8,718,962 | +0.06(+0.85%) |
Sep 21, 2005 | 7.754 | 7.804 | 7.606 | 7.674 | 9,893,439 | -0.08(-1.03%) |
Sep 20, 2005 | 7.785 | 7.842 | 7.732 | 7.754 | 7,591,914 | -0.04(-0.49%) |
Sep 19, 2005 | 7.793 | 7.850 | 7.735 | 7.793 | 6,345,113 | -0.05(-0.63%) |
Sep 16, 2005 | 7.819 | 7.968 | 7.796 | 7.842 | 13,550,776 | +0.04(+0.49%) |
Sep 15, 2005 | 7.823 | 7.854 | 7.743 | 7.804 | 4,758,965 | -0.02(-0.29%) |
Sep 14, 2005 | 7.850 | 7.850 | 7.670 | 7.827 | 17,073,422 | +0.21(+2.70%) |
Sep 13, 2005 | 7.823 | 7.911 | 7.602 | 7.621 | 15,861,210 | -0.10(-1.24%) |
Sep 12, 2005 | 7.709 | 7.747 | 7.629 | 7.716 | 18,226,412 | +0.06(+0.75%) |
Sep 09, 2005 | 7.594 | 7.697 | 7.583 | 7.659 | 8,503,562 | +0.11(+1.52%) |
Sep 08, 2005 | 7.816 | 7.816 | 7.533 | 7.545 | 7,238,418 | -0.07(-0.90%) |
Sep 07, 2005 | 7.709 | 7.781 | 7.590 | 7.613 | 7,758,311 | -0.06(-0.84%) |
Sep 06, 2005 | 7.625 | 7.709 | 7.593 | 7.678 | 9,075,341 | +0.08(+1.05%) |
Sep 02, 2005 | 7.598 | 7.838 | 7.548 | 7.598 | 14,109,976 | +0.04(+0.50%) |