Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.465 | 7.465 | 7.395 | 7.395 | 39,724 | -0.01(-0.12%) |
Nov 29, 2005 | 7.408 | 7.478 | 7.400 | 7.404 | 70,442 | -0.00(-0.06%) |
Nov 28, 2005 | 7.404 | 7.452 | 7.361 | 7.408 | 186,382 | -0.00(-0.06%) |
Nov 25, 2005 | 7.339 | 7.413 | 7.322 | 7.413 | 14,781 | +0.03(+0.35%) |
Nov 23, 2005 | 7.274 | 7.413 | 7.231 | 7.387 | 67,208 | +0.03(+0.47%) |
Nov 22, 2005 | 7.365 | 7.365 | 7.313 | 7.352 | 37,646 | +0.04(+0.60%) |
Nov 21, 2005 | 7.252 | 7.365 | 7.252 | 7.308 | 33,257 | -0.01(-0.13%) |
Nov 18, 2005 | 7.252 | 7.326 | 7.252 | 7.317 | 60,972 | +0.07(+0.96%) |
Nov 17, 2005 | 7.252 | 7.252 | 7.170 | 7.248 | 55,660 | +0.04(+0.54%) |
Nov 16, 2005 | 7.226 | 7.226 | 7.157 | 7.209 | 27,483 | +0.00(+0.00%) |
Nov 15, 2005 | 7.166 | 7.213 | 7.058 | 7.209 | 49,886 | +0.01(+0.18%) |
Nov 14, 2005 | 7.157 | 7.205 | 7.119 | 7.196 | 40,648 | +0.01(+0.12%) |
Nov 11, 2005 | 7.213 | 7.244 | 7.101 | 7.187 | 46,653 | -0.06(-0.78%) |
Nov 10, 2005 | 7.243 | 7.274 | 7.218 | 7.244 | 59,817 | -0.03(-0.48%) |
Nov 09, 2005 | 7.352 | 7.439 | 7.252 | 7.278 | 41,341 | -0.02(-0.30%) |
Nov 08, 2005 | 7.309 | 7.408 | 7.274 | 7.300 | 113,169 | -0.00(-0.06%) |
Nov 07, 2005 | 7.257 | 7.313 | 7.252 | 7.304 | 91,228 | +0.04(+0.54%) |
Nov 04, 2005 | 7.179 | 7.270 | 7.166 | 7.265 | 68,132 | +0.08(+1.08%) |
Nov 03, 2005 | 7.161 | 7.196 | 7.149 | 7.187 | 49,655 | +0.02(+0.30%) |
Nov 02, 2005 | 7.187 | 7.192 | 7.166 | 7.166 | 70,903 | -0.01(-0.18%) |
Nov 01, 2005 | 7.166 | 7.274 | 7.161 | 7.179 | 66,515 | -0.02(-0.24%) |
Oct 31, 2005 | 7.174 | 7.196 | 7.153 | 7.196 | 44,805 | +0.02(+0.30%) |
Oct 28, 2005 | 7.192 | 7.196 | 7.174 | 7.174 | 29,100 | +0.02(+0.30%) |
Oct 27, 2005 | 7.252 | 7.252 | 7.153 | 7.153 | 81,758 | -0.01(-0.18%) |
Oct 26, 2005 | 7.166 | 7.193 | 7.131 | 7.166 | 34,181 | -0.03(-0.42%) |
Oct 25, 2005 | 7.192 | 7.296 | 7.187 | 7.196 | 53,351 | +0.00(+0.06%) |
Oct 24, 2005 | 7.161 | 7.213 | 7.161 | 7.192 | 41,341 | -0.02(-0.24%) |
Oct 21, 2005 | 7.144 | 7.231 | 7.118 | 7.209 | 58,663 | +0.06(+0.91%) |
Oct 20, 2005 | 7.131 | 7.161 | 7.114 | 7.144 | 17,321 | +0.02(+0.30%) |
Oct 19, 2005 | 7.136 | 7.136 | 7.058 | 7.123 | 52,658 | -0.00(-0.06%) |
Oct 18, 2005 | 7.187 | 7.187 | 7.101 | 7.127 | 24,019 | -0.04(-0.54%) |
Oct 17, 2005 | 7.144 | 7.265 | 7.140 | 7.166 | 41,803 | +0.00(+0.00%) |
Oct 14, 2005 | 7.179 | 7.196 | 7.144 | 7.166 | 41,803 | -0.03(-0.36%) |
Oct 13, 2005 | 7.296 | 7.296 | 7.136 | 7.192 | 31,410 | -0.07(-0.95%) |
Oct 12, 2005 | 7.330 | 7.391 | 7.252 | 7.261 | 67,670 | -0.14(-1.87%) |
Oct 11, 2005 | 7.369 | 7.404 | 7.369 | 7.400 | 21,017 | +0.04(+0.53%) |
Oct 10, 2005 | 7.400 | 7.404 | 7.361 | 7.361 | 40,417 | -0.01(-0.18%) |
Oct 07, 2005 | 7.413 | 7.413 | 7.361 | 7.374 | 44,574 | -0.01(-0.12%) |
Oct 06, 2005 | 7.395 | 7.421 | 7.378 | 7.382 | 39,031 | +0.00(+0.06%) |
Oct 05, 2005 | 7.443 | 7.443 | 7.378 | 7.378 | 93,075 | -0.06(-0.87%) |
Oct 04, 2005 | 7.473 | 7.512 | 7.443 | 7.443 | 22,171 | -0.02(-0.23%) |
Oct 03, 2005 | 7.486 | 7.543 | 7.460 | 7.460 | 30,024 | -0.01(-0.12%) |
Sep 30, 2005 | 7.491 | 7.491 | 7.452 | 7.469 | 16,397 | -0.01(-0.17%) |
Sep 29, 2005 | 7.469 | 7.491 | 7.452 | 7.482 | 66,746 | +0.03(+0.35%) |
Sep 28, 2005 | 7.426 | 7.460 | 7.404 | 7.456 | 85,454 | +0.05(+0.64%) |
Sep 27, 2005 | 7.417 | 7.417 | 7.395 | 7.408 | 41,110 | +0.01(+0.18%) |
Sep 26, 2005 | 7.387 | 7.439 | 7.378 | 7.395 | 48,501 | +0.03(+0.35%) |
Sep 23, 2005 | 7.369 | 7.443 | 7.369 | 7.369 | 80,142 | -0.07(-0.93%) |
Sep 22, 2005 | 7.430 | 7.439 | 7.404 | 7.439 | 102,545 | +0.01(+0.17%) |
Sep 21, 2005 | 7.413 | 7.426 | 7.395 | 7.426 | 21,248 | +0.04(+0.53%) |
Sep 20, 2005 | 7.387 | 7.413 | 7.274 | 7.387 | 27,252 | +0.00(+0.00%) |
Sep 19, 2005 | 7.413 | 7.426 | 7.387 | 7.387 | 17,321 | +0.03(+0.35%) |
Sep 16, 2005 | 7.361 | 7.361 | 7.361 | 7.361 | 43,419 | -0.01(-0.18%) |
Sep 15, 2005 | 7.395 | 7.395 | 7.369 | 7.374 | 30,486 | -0.01(-0.18%) |
Sep 14, 2005 | 7.404 | 7.404 | 7.382 | 7.387 | 48,039 | +0.01(+0.12%) |
Sep 13, 2005 | 7.447 | 7.447 | 7.378 | 7.378 | 93,768 | -0.07(-0.99%) |
Sep 12, 2005 | 7.361 | 7.512 | 7.361 | 7.452 | 61,665 | -0.00(-0.06%) |
Sep 09, 2005 | 7.452 | 7.534 | 7.413 | 7.456 | 63,744 | -0.00(-0.06%) |
Sep 08, 2005 | 7.447 | 7.465 | 7.408 | 7.460 | 65,822 | +0.01(+0.17%) |
Sep 07, 2005 | 7.447 | 7.469 | 7.434 | 7.447 | 23,788 | -0.00(-0.06%) |
Sep 06, 2005 | 7.413 | 7.452 | 7.404 | 7.452 | 60,972 | +0.05(+0.70%) |
Sep 02, 2005 | 7.404 | 7.413 | 7.365 | 7.400 | 54,044 | -0.00(-0.06%) |