Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.086 | 7.103 | 7.068 | 7.068 | 26,369 | -0.03(-0.49%) |
Nov 29, 2005 | 7.060 | 7.103 | 7.029 | 7.103 | 57,597 | +0.06(+0.80%) |
Nov 28, 2005 | 7.047 | 7.068 | 7.042 | 7.047 | 57,597 | +0.02(+0.31%) |
Nov 25, 2005 | 7.003 | 7.025 | 7.003 | 7.025 | 5,088 | +0.04(+0.62%) |
Nov 23, 2005 | 6.973 | 6.991 | 6.969 | 6.982 | 34,234 | +0.01(+0.12%) |
Nov 22, 2005 | 6.921 | 6.973 | 6.921 | 6.973 | 34,003 | +0.03(+0.50%) |
Nov 21, 2005 | 6.921 | 6.939 | 6.921 | 6.939 | 4,163 | +0.02(+0.25%) |
Nov 18, 2005 | 6.965 | 6.965 | 6.917 | 6.921 | 17,348 | +0.00(+0.06%) |
Nov 17, 2005 | 6.934 | 6.934 | 6.900 | 6.917 | 24,750 | +0.01(+0.19%) |
Nov 16, 2005 | 6.917 | 6.926 | 6.861 | 6.904 | 84,198 | +0.02(+0.31%) |
Nov 15, 2005 | 6.908 | 6.930 | 6.874 | 6.882 | 30,302 | +0.00(+0.00%) |
Nov 14, 2005 | 6.904 | 6.913 | 6.874 | 6.882 | 38,166 | -0.03(-0.50%) |
Nov 11, 2005 | 6.917 | 6.930 | 6.882 | 6.917 | 29,376 | +0.02(+0.25%) |
Nov 10, 2005 | 6.904 | 6.926 | 6.882 | 6.900 | 29,608 | -0.04(-0.56%) |
Nov 09, 2005 | 6.991 | 7.008 | 6.934 | 6.939 | 33,077 | -0.04(-0.56%) |
Nov 08, 2005 | 6.960 | 6.981 | 6.960 | 6.978 | 46,262 | +0.05(+0.69%) |
Nov 07, 2005 | 6.939 | 6.952 | 6.930 | 6.930 | 8,327 | -0.00(-0.06%) |
Nov 04, 2005 | 6.939 | 6.947 | 6.934 | 6.934 | 22,206 | +0.00(+0.00%) |
Nov 03, 2005 | 6.956 | 6.956 | 6.930 | 6.934 | 30,995 | -0.00(-0.06%) |
Nov 02, 2005 | 6.939 | 6.947 | 6.926 | 6.939 | 31,227 | +0.00(+0.00%) |
Nov 01, 2005 | 6.926 | 6.943 | 6.926 | 6.939 | 6,014 | +0.02(+0.25%) |
Oct 31, 2005 | 6.917 | 6.952 | 6.917 | 6.921 | 44,180 | -0.00(-0.06%) |
Oct 28, 2005 | 6.956 | 6.960 | 6.926 | 6.926 | 21,743 | +0.01(+0.19%) |
Oct 27, 2005 | 6.917 | 6.934 | 6.895 | 6.913 | 29,839 | +0.00(+0.00%) |
Oct 26, 2005 | 6.939 | 6.947 | 6.882 | 6.913 | 42,561 | -0.05(-0.68%) |
Oct 25, 2005 | 6.934 | 6.973 | 6.926 | 6.960 | 44,643 | +0.04(+0.56%) |
Oct 24, 2005 | 6.926 | 6.952 | 6.921 | 6.921 | 9,021 | -0.00(-0.06%) |
Oct 21, 2005 | 6.891 | 6.960 | 6.844 | 6.926 | 90,906 | +0.04(+0.56%) |
Oct 20, 2005 | 6.831 | 6.891 | 6.831 | 6.887 | 45,568 | +0.01(+0.19%) |
Oct 19, 2005 | 6.895 | 6.895 | 6.869 | 6.874 | 24,287 | -0.00(-0.06%) |
Oct 18, 2005 | 6.887 | 6.913 | 6.865 | 6.878 | 69,856 | -0.02(-0.31%) |
Oct 17, 2005 | 6.969 | 6.969 | 6.869 | 6.900 | 119,820 | -0.06(-0.81%) |
Oct 14, 2005 | 6.969 | 7.012 | 6.926 | 6.956 | 36,778 | +0.04(+0.63%) |
Oct 13, 2005 | 6.995 | 7.022 | 6.869 | 6.913 | 111,030 | -0.16(-2.20%) |
Oct 12, 2005 | 7.116 | 7.116 | 7.055 | 7.068 | 34,697 | -0.03(-0.37%) |
Oct 11, 2005 | 7.055 | 7.129 | 7.051 | 7.094 | 62,917 | -0.01(-0.15%) |
Oct 10, 2005 | 7.107 | 7.116 | 7.094 | 7.105 | 34,697 | -0.04(-0.52%) |
Oct 07, 2005 | 7.181 | 7.181 | 7.099 | 7.142 | 38,166 | -0.03(-0.48%) |
Oct 06, 2005 | 7.159 | 7.220 | 7.129 | 7.176 | 59,447 | +0.00(+0.06%) |
Oct 05, 2005 | 7.185 | 7.185 | 7.146 | 7.172 | 39,554 | -0.01(-0.18%) |
Oct 04, 2005 | 7.163 | 7.207 | 7.163 | 7.185 | 12,490 | +0.00(+0.00%) |
Oct 03, 2005 | 7.220 | 7.220 | 7.159 | 7.185 | 38,398 | -0.00(-0.06%) |
Sep 30, 2005 | 7.176 | 7.194 | 7.150 | 7.189 | 10,177 | +0.03(+0.48%) |
Sep 29, 2005 | 7.172 | 7.181 | 7.116 | 7.155 | 29,608 | -0.01(-0.18%) |
Sep 28, 2005 | 7.129 | 7.168 | 7.073 | 7.168 | 36,778 | +0.03(+0.48%) |
Sep 27, 2005 | 7.155 | 7.159 | 7.113 | 7.133 | 31,227 | -0.01(-0.18%) |
Sep 26, 2005 | 7.116 | 7.155 | 7.090 | 7.146 | 47,881 | +0.06(+0.79%) |
Sep 23, 2005 | 7.090 | 7.189 | 7.068 | 7.090 | 72,863 | -0.11(-1.50%) |
Sep 22, 2005 | 7.220 | 7.224 | 7.176 | 7.198 | 40,711 | -0.03(-0.36%) |
Sep 21, 2005 | 7.246 | 7.246 | 7.198 | 7.224 | 38,398 | -0.02(-0.30%) |
Sep 20, 2005 | 7.241 | 7.259 | 7.224 | 7.246 | 22,206 | +0.02(+0.24%) |
Sep 19, 2005 | 7.302 | 7.302 | 7.220 | 7.228 | 60,141 | -0.06(-0.77%) |
Sep 16, 2005 | 7.302 | 7.302 | 7.284 | 7.284 | 9,252 | -0.03(-0.41%) |
Sep 15, 2005 | 7.380 | 7.380 | 7.254 | 7.315 | 22,206 | -0.05(-0.70%) |
Sep 14, 2005 | 7.388 | 7.410 | 7.367 | 7.367 | 59,447 | -0.00(-0.06%) |
Sep 13, 2005 | 7.406 | 7.414 | 7.371 | 7.371 | 40,942 | -0.03(-0.47%) |
Sep 12, 2005 | 7.393 | 7.410 | 7.371 | 7.406 | 35,622 | -0.04(-0.58%) |
Sep 09, 2005 | 7.431 | 7.453 | 7.431 | 7.449 | 12,259 | +0.00(+0.00%) |
Sep 08, 2005 | 7.457 | 7.457 | 7.414 | 7.449 | 53,664 | +0.00(+0.00%) |
Sep 07, 2005 | 7.436 | 7.462 | 7.436 | 7.449 | 71,475 | +0.00(+0.06%) |
Sep 06, 2005 | 7.414 | 7.470 | 7.414 | 7.444 | 79,803 | +0.03(+0.41%) |
Sep 02, 2005 | 7.406 | 7.431 | 7.406 | 7.414 | 37,010 | +0.01(+0.18%) |