Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.989 | 8.014 | 7.959 | 7.977 | 822,002 | -0.07(-0.85%) |
Nov 29, 2005 | 8.082 | 8.082 | 8.002 | 8.045 | 722,057 | -0.01(-0.15%) |
Nov 28, 2005 | 8.082 | 8.089 | 8.027 | 8.058 | 1,165,270 | +0.00(+0.00%) |
Nov 25, 2005 | 8.107 | 8.107 | 8.051 | 8.058 | 306,131 | -0.02(-0.31%) |
Nov 23, 2005 | 8.033 | 8.095 | 8.008 | 8.082 | 872,540 | +0.14(+1.79%) |
Nov 22, 2005 | 7.897 | 7.946 | 7.872 | 7.940 | 688,958 | -0.01(-0.16%) |
Nov 21, 2005 | 7.909 | 7.959 | 7.884 | 7.952 | 426,259 | -0.01(-0.08%) |
Nov 18, 2005 | 7.971 | 7.971 | 7.903 | 7.959 | 744,662 | +0.04(+0.55%) |
Nov 17, 2005 | 7.773 | 7.921 | 7.773 | 7.915 | 598,216 | +0.09(+1.11%) |
Nov 16, 2005 | 7.816 | 7.878 | 7.779 | 7.828 | 496,495 | +0.02(+0.24%) |
Nov 15, 2005 | 7.791 | 7.847 | 7.754 | 7.810 | 661,832 | +0.01(+0.08%) |
Nov 14, 2005 | 7.859 | 7.946 | 7.798 | 7.804 | 535,246 | -0.12(-1.49%) |
Nov 11, 2005 | 7.965 | 7.989 | 7.742 | 7.921 | 394,935 | +0.07(+0.87%) |
Nov 10, 2005 | 7.816 | 7.878 | 7.779 | 7.853 | 431,426 | +0.04(+0.48%) |
Nov 09, 2005 | 7.841 | 7.847 | 7.785 | 7.816 | 591,596 | +0.05(+0.64%) |
Nov 08, 2005 | 7.742 | 7.785 | 7.736 | 7.767 | 388,638 | +0.00(+0.00%) |
Nov 07, 2005 | 7.748 | 7.791 | 7.742 | 7.767 | 613,393 | -0.11(-1.42%) |
Nov 04, 2005 | 7.928 | 7.946 | 7.816 | 7.878 | 457,906 | -0.05(-0.62%) |
Nov 03, 2005 | 7.965 | 7.989 | 7.915 | 7.928 | 779,699 | -0.02(-0.31%) |
Nov 02, 2005 | 7.897 | 7.965 | 7.892 | 7.952 | 787,449 | +0.06(+0.71%) |
Nov 01, 2005 | 7.909 | 7.909 | 7.866 | 7.897 | 755,641 | +0.07(+0.95%) |
Oct 31, 2005 | 7.798 | 7.835 | 7.791 | 7.822 | 753,704 | +0.09(+1.12%) |
Oct 28, 2005 | 7.636 | 7.742 | 7.618 | 7.736 | 733,360 | +0.11(+1.38%) |
Oct 27, 2005 | 7.711 | 7.748 | 7.630 | 7.630 | 330,028 | -0.15(-1.91%) |
Oct 26, 2005 | 7.804 | 7.828 | 7.754 | 7.779 | 294,991 | -0.01(-0.16%) |
Oct 25, 2005 | 7.841 | 7.866 | 7.754 | 7.791 | 847,029 | -0.06(-0.79%) |
Oct 24, 2005 | 7.810 | 7.897 | 7.742 | 7.853 | 2,014,560 | +0.04(+0.48%) |
Oct 21, 2005 | 7.835 | 7.847 | 7.767 | 7.816 | 802,627 | +0.14(+1.77%) |
Oct 20, 2005 | 7.822 | 7.828 | 7.674 | 7.680 | 892,884 | -0.19(-2.36%) |
Oct 19, 2005 | 7.798 | 7.884 | 7.729 | 7.866 | 1,715,533 | -0.01(-0.08%) |
Oct 18, 2005 | 7.897 | 7.921 | 7.866 | 7.872 | 697,354 | -0.02(-0.31%) |
Oct 17, 2005 | 7.921 | 7.940 | 7.884 | 7.897 | 597,570 | -0.06(-0.78%) |
Oct 14, 2005 | 7.903 | 7.959 | 7.890 | 7.959 | 975,553 | +0.02(+0.31%) |
Oct 13, 2005 | 7.890 | 7.934 | 7.556 | 7.934 | 1,074,206 | +0.05(+0.63%) |
Oct 12, 2005 | 7.909 | 8.051 | 7.878 | 7.884 | 2,908,575 | -0.19(-2.30%) |
Oct 11, 2005 | 8.089 | 8.101 | 8.051 | 8.070 | 572,221 | +0.01(+0.15%) |
Oct 10, 2005 | 8.058 | 8.082 | 8.020 | 8.058 | 704,942 | -0.02(-0.31%) |
Oct 07, 2005 | 8.020 | 8.082 | 8.014 | 8.082 | 556,074 | +0.14(+1.79%) |
Oct 06, 2005 | 8.082 | 8.082 | 7.909 | 7.940 | 1,894,110 | -0.14(-1.76%) |
Oct 05, 2005 | 8.219 | 8.256 | 8.082 | 8.082 | 3,608,190 | -0.25(-3.05%) |
Oct 04, 2005 | 8.318 | 8.404 | 8.318 | 8.336 | 740,626 | +0.01(+0.07%) |
Oct 03, 2005 | 8.367 | 8.411 | 8.324 | 8.330 | 911,614 | -0.08(-0.96%) |
Sep 30, 2005 | 8.367 | 8.429 | 8.281 | 8.411 | 1,772,367 | -0.02(-0.29%) |
Sep 29, 2005 | 8.268 | 8.448 | 8.045 | 8.435 | 1,595,728 | +0.24(+2.87%) |
Sep 28, 2005 | 8.206 | 8.268 | 8.194 | 8.200 | 540,090 | -0.02(-0.23%) |
Sep 27, 2005 | 8.212 | 8.219 | 8.163 | 8.219 | 300,480 | +0.00(+0.00%) |
Sep 26, 2005 | 8.212 | 8.237 | 8.194 | 8.219 | 444,020 | +0.07(+0.91%) |
Sep 23, 2005 | 8.144 | 8.163 | 8.120 | 8.144 | 340,684 | -0.05(-0.60%) |
Sep 22, 2005 | 8.157 | 8.194 | 8.132 | 8.194 | 714,307 | +0.01(+0.15%) |
Sep 21, 2005 | 8.151 | 8.206 | 8.144 | 8.181 | 562,856 | +0.00(+0.00%) |
Sep 20, 2005 | 8.181 | 8.231 | 8.144 | 8.181 | 751,443 | +0.09(+1.07%) |
Sep 19, 2005 | 8.113 | 8.144 | 8.082 | 8.095 | 1,109,405 | -0.10(-1.21%) |
Sep 16, 2005 | 8.169 | 8.219 | 7.680 | 8.194 | 477,765 | +0.00(+0.00%) |
Sep 15, 2005 | 8.219 | 8.231 | 8.194 | 8.194 | 21,958 | -0.01(-0.15%) |
Sep 14, 2005 | 8.225 | 8.231 | 8.175 | 8.206 | 871,410 | +0.01(+0.08%) |
Sep 13, 2005 | 8.181 | 8.212 | 8.175 | 8.200 | 346,981 | -0.06(-0.68%) |
Sep 12, 2005 | 8.281 | 8.281 | 8.243 | 8.256 | 292,084 | -0.01(-0.15%) |
Sep 09, 2005 | 8.206 | 8.299 | 8.206 | 8.268 | 1,069,846 | +0.06(+0.68%) |
Sep 08, 2005 | 8.231 | 8.231 | 8.181 | 8.212 | 221,202 | -0.04(-0.45%) |
Sep 07, 2005 | 8.256 | 8.274 | 8.237 | 8.250 | 353,278 | -0.02(-0.22%) |
Sep 06, 2005 | 8.225 | 8.293 | 8.219 | 8.268 | 654,082 | -0.01(-0.07%) |
Sep 02, 2005 | 8.256 | 8.287 | 8.212 | 8.274 | 416,087 | +0.07(+0.91%) |