Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.465 | 7.531 | 7.407 | 7.484 | 125,669 | +0.07(+0.88%) |
Nov 29, 2005 | 7.545 | 7.545 | 7.278 | 7.419 | 66,949 | -0.05(-0.68%) |
Nov 28, 2005 | 7.397 | 7.484 | 7.397 | 7.470 | 61,702 | -0.04(-0.52%) |
Nov 25, 2005 | 7.620 | 7.620 | 7.482 | 7.509 | 7,199 | +0.00(+0.00%) |
Nov 23, 2005 | 7.698 | 7.703 | 7.465 | 7.509 | 25,066 | -0.14(-1.84%) |
Nov 22, 2005 | 7.487 | 7.679 | 7.451 | 7.649 | 54,536 | +0.11(+1.45%) |
Nov 21, 2005 | 7.472 | 7.543 | 7.468 | 7.540 | 71,828 | +0.02(+0.29%) |
Nov 18, 2005 | 7.543 | 7.555 | 7.397 | 7.518 | 143,745 | +0.10(+1.31%) |
Nov 17, 2005 | 7.523 | 7.523 | 7.397 | 7.421 | 212,924 | +0.00(+0.00%) |
Nov 16, 2005 | 7.497 | 7.535 | 7.377 | 7.421 | 82,029 | -0.07(-0.97%) |
Nov 15, 2005 | 7.531 | 7.579 | 7.402 | 7.494 | 40,723 | +0.02(+0.26%) |
Nov 14, 2005 | 7.523 | 7.531 | 7.436 | 7.475 | 34,368 | -0.04(-0.52%) |
Nov 11, 2005 | 7.509 | 7.579 | 7.419 | 7.514 | 94,236 | -0.00(-0.06%) |
Nov 10, 2005 | 7.533 | 7.579 | 7.460 | 7.518 | 194,053 | +0.01(+0.19%) |
Nov 09, 2005 | 7.380 | 7.579 | 7.380 | 7.504 | 88,747 | +0.04(+0.59%) |
Nov 08, 2005 | 7.615 | 7.615 | 7.407 | 7.460 | 93,909 | -0.08(-1.09%) |
Nov 07, 2005 | 7.562 | 7.630 | 7.518 | 7.543 | 148,781 | +0.01(+0.19%) |
Nov 04, 2005 | 7.676 | 7.729 | 7.484 | 7.528 | 134,853 | -0.14(-1.77%) |
Nov 03, 2005 | 7.751 | 7.914 | 7.562 | 7.664 | 82,477 | +0.02(+0.32%) |
Nov 02, 2005 | 7.409 | 7.737 | 7.409 | 7.640 | 100,023 | +0.22(+3.01%) |
Nov 01, 2005 | 7.218 | 7.615 | 7.130 | 7.417 | 236,316 | +0.15(+2.10%) |
Oct 31, 2005 | 7.237 | 7.414 | 7.237 | 7.264 | 96,295 | -0.01(-0.10%) |
Oct 28, 2005 | 6.980 | 7.271 | 6.965 | 7.271 | 50,440 | +0.33(+4.79%) |
Oct 27, 2005 | 7.041 | 7.208 | 6.861 | 6.939 | 44,060 | -0.17(-2.45%) |
Oct 26, 2005 | 7.109 | 7.198 | 7.082 | 7.113 | 70,803 | -0.07(-0.91%) |
Oct 25, 2005 | 7.152 | 7.186 | 7.060 | 7.179 | 108,783 | +0.00(+0.00%) |
Oct 24, 2005 | 6.839 | 7.179 | 6.827 | 7.179 | 115,375 | +0.35(+5.19%) |
Oct 21, 2005 | 6.575 | 6.973 | 6.575 | 6.825 | 122,238 | +0.20(+3.04%) |
Oct 20, 2005 | 6.655 | 6.677 | 6.514 | 6.624 | 120,908 | -0.05(-0.69%) |
Oct 19, 2005 | 6.604 | 6.674 | 6.548 | 6.670 | 192,918 | +0.05(+0.73%) |
Oct 18, 2005 | 6.667 | 6.667 | 6.429 | 6.621 | 316,457 | +0.00(+0.04%) |
Oct 17, 2005 | 6.628 | 6.628 | 6.493 | 6.619 | 160,284 | -0.03(-0.40%) |
Oct 14, 2005 | 6.725 | 6.725 | 6.534 | 6.645 | 227,701 | +0.00(+0.00%) |
Oct 13, 2005 | 6.548 | 6.665 | 6.548 | 6.645 | 296,328 | +0.05(+0.74%) |
Oct 12, 2005 | 6.548 | 6.631 | 6.548 | 6.597 | 130,713 | +0.03(+0.48%) |
Oct 11, 2005 | 6.580 | 6.643 | 6.558 | 6.565 | 42,889 | +0.00(+0.07%) |
Oct 10, 2005 | 6.548 | 6.660 | 6.548 | 6.560 | 228,083 | -0.01(-0.11%) |
Oct 07, 2005 | 6.592 | 6.607 | 6.556 | 6.568 | 28,364 | -0.00(-0.07%) |
Oct 06, 2005 | 6.597 | 6.597 | 6.534 | 6.573 | 241,190 | +0.02(+0.30%) |
Oct 05, 2005 | 6.657 | 6.657 | 6.434 | 6.553 | 103,750 | -0.12(-1.82%) |
Oct 04, 2005 | 6.628 | 6.742 | 6.628 | 6.674 | 138,929 | +0.05(+0.73%) |
Oct 03, 2005 | 6.449 | 6.674 | 6.449 | 6.626 | 124,413 | +0.25(+4.00%) |
Sep 30, 2005 | 6.308 | 6.466 | 6.306 | 6.371 | 107,576 | +0.01(+0.19%) |
Sep 29, 2005 | 6.388 | 6.422 | 6.306 | 6.359 | 77,518 | -0.03(-0.53%) |
Sep 28, 2005 | 6.386 | 6.488 | 6.308 | 6.393 | 54,547 | +0.05(+0.84%) |
Sep 27, 2005 | 6.306 | 6.643 | 6.301 | 6.340 | 208,872 | -0.03(-0.46%) |
Sep 26, 2005 | 6.345 | 6.463 | 6.291 | 6.369 | 186,307 | +0.01(+0.15%) |
Sep 23, 2005 | 6.359 | 6.376 | 6.238 | 6.359 | 287,595 | +0.01(+0.23%) |
Sep 22, 2005 | 6.345 | 6.427 | 6.177 | 6.345 | 290,682 | -0.07(-1.06%) |
Sep 21, 2005 | 6.655 | 6.655 | 6.342 | 6.413 | 102,321 | -0.29(-4.34%) |
Sep 20, 2005 | 6.839 | 6.898 | 6.645 | 6.704 | 136,287 | -0.12(-1.74%) |
Sep 19, 2005 | 6.815 | 7.016 | 6.730 | 6.822 | 160,249 | -0.01(-0.14%) |
Sep 16, 2005 | 6.907 | 6.907 | 6.742 | 6.832 | 199,774 | -0.02(-0.28%) |
Sep 15, 2005 | 6.946 | 6.953 | 6.801 | 6.851 | 94,748 | -0.08(-1.15%) |
Sep 14, 2005 | 7.133 | 7.198 | 6.924 | 6.932 | 32,710 | -0.20(-2.79%) |
Sep 13, 2005 | 7.164 | 7.230 | 7.123 | 7.130 | 83,359 | -0.08(-1.14%) |
Sep 12, 2005 | 7.191 | 7.300 | 7.176 | 7.213 | 142,321 | -0.00(-0.03%) |
Sep 09, 2005 | 7.181 | 7.225 | 7.176 | 7.215 | 95,880 | +0.01(+0.17%) |
Sep 08, 2005 | 7.240 | 7.254 | 7.121 | 7.203 | 117,060 | -0.12(-1.66%) |
Sep 07, 2005 | 7.264 | 7.363 | 7.264 | 7.324 | 38,546 | +0.01(+0.17%) |
Sep 06, 2005 | 7.150 | 7.312 | 7.150 | 7.312 | 33,749 | +0.12(+1.62%) |
Sep 02, 2005 | 7.252 | 7.276 | 7.164 | 7.196 | 39,368 | -0.07(-0.97%) |