Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.763 | 7.786 | 7.627 | 7.662 | 174,648 | -0.04(-0.54%) |
Nov 29, 2005 | 7.792 | 7.810 | 7.698 | 7.704 | 80,802 | -0.07(-0.91%) |
Nov 28, 2005 | 7.810 | 7.810 | 7.733 | 7.775 | 30,322 | +0.06(+0.77%) |
Nov 25, 2005 | 7.716 | 7.745 | 7.698 | 7.716 | 39,638 | -0.01(-0.15%) |
Nov 23, 2005 | 7.733 | 7.745 | 7.692 | 7.727 | 32,524 | +0.00(+0.00%) |
Nov 22, 2005 | 7.745 | 7.745 | 7.698 | 7.727 | 54,037 | -0.05(-0.61%) |
Nov 21, 2005 | 7.763 | 7.810 | 7.733 | 7.775 | 83,174 | +0.01(+0.15%) |
Nov 18, 2005 | 7.733 | 7.775 | 7.733 | 7.763 | 45,398 | +0.04(+0.54%) |
Nov 17, 2005 | 7.763 | 7.769 | 7.704 | 7.721 | 51,666 | -0.04(-0.53%) |
Nov 16, 2005 | 7.680 | 7.769 | 7.680 | 7.763 | 34,218 | +0.08(+1.00%) |
Nov 15, 2005 | 7.769 | 7.710 | 7.680 | 7.686 | 36,928 | -0.02(-0.31%) |
Nov 14, 2005 | 7.739 | 7.739 | 7.657 | 7.710 | 56,578 | -0.06(-0.76%) |
Nov 11, 2005 | 7.769 | 7.816 | 7.727 | 7.769 | 37,775 | -0.02(-0.30%) |
Nov 10, 2005 | 7.798 | 7.816 | 7.786 | 7.792 | 42,179 | -0.04(-0.53%) |
Nov 09, 2005 | 7.881 | 7.881 | 7.816 | 7.834 | 18,633 | -0.04(-0.45%) |
Nov 08, 2005 | 7.934 | 7.934 | 7.798 | 7.869 | 43,873 | +0.01(+0.16%) |
Nov 07, 2005 | 7.786 | 7.857 | 7.786 | 7.857 | 18,464 | +0.08(+0.98%) |
Nov 04, 2005 | 7.881 | 7.881 | 7.769 | 7.781 | 36,759 | -0.11(-1.42%) |
Nov 03, 2005 | 7.910 | 7.940 | 7.869 | 7.893 | 39,469 | -0.04(-0.51%) |
Nov 02, 2005 | 7.964 | 7.964 | 7.916 | 7.933 | 25,748 | -0.02(-0.23%) |
Nov 01, 2005 | 7.958 | 7.958 | 7.910 | 7.952 | 14,737 | +0.04(+0.45%) |
Oct 31, 2005 | 7.940 | 7.940 | 7.910 | 7.916 | 18,125 | +0.00(+0.00%) |
Oct 28, 2005 | 7.875 | 7.916 | 7.851 | 7.916 | 22,699 | +0.04(+0.52%) |
Oct 27, 2005 | 7.851 | 7.881 | 7.769 | 7.875 | 53,360 | +0.06(+0.83%) |
Oct 26, 2005 | 7.952 | 7.969 | 7.769 | 7.810 | 72,671 | -0.16(-2.00%) |
Oct 25, 2005 | 7.975 | 7.999 | 7.969 | 7.969 | 34,218 | -0.01(-0.15%) |
Oct 24, 2005 | 8.040 | 8.105 | 7.969 | 7.981 | 43,704 | -0.04(-0.52%) |
Oct 21, 2005 | 7.993 | 8.040 | 7.952 | 8.023 | 43,365 | +0.05(+0.67%) |
Oct 20, 2005 | 7.899 | 7.999 | 7.899 | 7.969 | 52,851 | -0.01(-0.07%) |
Oct 19, 2005 | 7.940 | 8.017 | 7.904 | 7.975 | 40,994 | +0.02(+0.29%) |
Oct 18, 2005 | 8.129 | 8.129 | 7.952 | 7.952 | 58,103 | -0.18(-2.25%) |
Oct 17, 2005 | 8.206 | 8.206 | 8.135 | 8.135 | 17,278 | -0.08(-1.01%) |
Oct 14, 2005 | 8.147 | 8.217 | 8.147 | 8.217 | 27,272 | +0.08(+0.94%) |
Oct 13, 2005 | 8.217 | 8.271 | 8.129 | 8.141 | 30,491 | -0.19(-2.34%) |
Oct 12, 2005 | 8.282 | 8.377 | 8.182 | 8.335 | 65,048 | +0.05(+0.57%) |
Oct 11, 2005 | 8.147 | 8.347 | 8.135 | 8.288 | 59,289 | +0.10(+1.23%) |
Oct 10, 2005 | 8.176 | 8.223 | 8.147 | 8.188 | 25,917 | -0.02(-0.29%) |
Oct 07, 2005 | 8.117 | 8.211 | 8.117 | 8.211 | 36,420 | +0.00(+0.00%) |
Oct 06, 2005 | 8.188 | 8.211 | 8.188 | 8.211 | 10,333 | +0.02(+0.22%) |
Oct 05, 2005 | 8.188 | 8.235 | 8.182 | 8.194 | 36,420 | -0.02(-0.29%) |
Oct 04, 2005 | 8.211 | 8.217 | 8.206 | 8.217 | 9,655 | -0.01(-0.07%) |
Oct 03, 2005 | 8.200 | 8.235 | 8.188 | 8.223 | 35,404 | +0.03(+0.36%) |
Sep 30, 2005 | 8.170 | 8.194 | 8.147 | 8.194 | 46,753 | +0.06(+0.73%) |
Sep 29, 2005 | 8.093 | 8.135 | 8.082 | 8.135 | 36,589 | +0.05(+0.58%) |
Sep 28, 2005 | 8.082 | 8.206 | 7.910 | 8.087 | 385,040 | +0.01(+0.15%) |
Sep 27, 2005 | 8.152 | 8.217 | 8.076 | 8.076 | 31,338 | -0.13(-1.58%) |
Sep 26, 2005 | 8.194 | 8.211 | 8.093 | 8.206 | 52,343 | +0.02(+0.22%) |
Sep 23, 2005 | 8.188 | 8.188 | 8.111 | 8.188 | 40,655 | +0.05(+0.58%) |
Sep 22, 2005 | 8.294 | 8.294 | 7.993 | 8.141 | 108,244 | -0.15(-1.78%) |
Sep 21, 2005 | 8.306 | 8.353 | 8.271 | 8.288 | 48,278 | -0.04(-0.50%) |
Sep 20, 2005 | 8.383 | 8.389 | 8.276 | 8.330 | 114,681 | -0.06(-0.70%) |
Sep 19, 2005 | 8.377 | 8.412 | 8.377 | 8.389 | 20,666 | -0.06(-0.70%) |
Sep 16, 2005 | 8.436 | 8.448 | 8.448 | 8.448 | 31,846 | +0.02(+0.28%) |
Sep 15, 2005 | 8.530 | 8.536 | 8.424 | 8.424 | 18,125 | -0.06(-0.76%) |
Sep 14, 2005 | 8.601 | 8.601 | 8.489 | 8.489 | 28,628 | -0.08(-0.96%) |
Sep 13, 2005 | 8.513 | 8.572 | 8.507 | 8.572 | 14,059 | +0.00(+0.00%) |
Sep 12, 2005 | 8.507 | 8.572 | 8.507 | 8.572 | 19,650 | +0.07(+0.83%) |
Sep 09, 2005 | 8.542 | 8.554 | 8.489 | 8.501 | 29,305 | -0.02(-0.21%) |
Sep 08, 2005 | 8.607 | 8.666 | 8.518 | 8.518 | 32,016 | -0.07(-0.82%) |
Sep 07, 2005 | 8.654 | 8.690 | 8.589 | 8.589 | 22,529 | -0.03(-0.34%) |
Sep 06, 2005 | 8.636 | 8.642 | 8.619 | 8.619 | 10,672 | +0.02(+0.21%) |
Sep 02, 2005 | 8.642 | 8.648 | 8.548 | 8.601 | 23,885 | -0.04(-0.48%) |