Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.001 | 7.060 | 6.950 | 7.046 | 392,350 | +0.03(+0.47%) |
Nov 29, 2005 | 6.970 | 7.060 | 6.997 | 7.013 | 257,816 | +0.04(+0.62%) |
Nov 28, 2005 | 7.093 | 7.097 | 6.938 | 6.970 | 384,767 | -0.10(-1.39%) |
Nov 25, 2005 | 7.113 | 7.134 | 7.054 | 7.068 | 64,821 | -0.07(-0.92%) |
Nov 23, 2005 | 7.246 | 7.412 | 7.130 | 7.134 | 222,593 | -0.14(-1.88%) |
Nov 22, 2005 | 7.271 | 7.320 | 7.199 | 7.271 | 257,816 | -0.02(-0.28%) |
Nov 21, 2005 | 7.154 | 7.301 | 7.122 | 7.291 | 187,858 | +0.15(+2.09%) |
Nov 18, 2005 | 7.240 | 7.254 | 7.132 | 7.142 | 155,570 | -0.07(-1.02%) |
Nov 17, 2005 | 6.991 | 7.234 | 6.991 | 7.216 | 298,666 | +0.24(+3.37%) |
Nov 16, 2005 | 7.073 | 7.093 | 6.927 | 6.981 | 184,923 | -0.08(-1.10%) |
Nov 15, 2005 | 7.083 | 7.134 | 7.013 | 7.058 | 206,693 | -0.04(-0.52%) |
Nov 14, 2005 | 7.165 | 7.165 | 7.064 | 7.095 | 122,303 | -0.08(-1.14%) |
Nov 11, 2005 | 7.187 | 7.226 | 7.156 | 7.177 | 111,541 | -0.03(-0.45%) |
Nov 10, 2005 | 7.195 | 7.226 | 7.042 | 7.210 | 185,168 | +0.03(+0.48%) |
Nov 09, 2005 | 7.134 | 7.224 | 7.064 | 7.175 | 315,544 | +0.04(+0.63%) |
Nov 08, 2005 | 7.032 | 7.152 | 6.979 | 7.130 | 277,385 | +0.02(+0.23%) |
Nov 07, 2005 | 7.083 | 7.156 | 7.073 | 7.113 | 237,758 | +0.03(+0.43%) |
Nov 04, 2005 | 7.099 | 7.165 | 7.015 | 7.083 | 342,450 | -0.02(-0.23%) |
Nov 03, 2005 | 7.154 | 7.187 | 7.073 | 7.099 | 477,963 | -0.06(-0.77%) |
Nov 02, 2005 | 7.052 | 7.165 | 7.046 | 7.154 | 381,098 | +0.04(+0.57%) |
Nov 01, 2005 | 7.154 | 7.154 | 7.013 | 7.113 | 210,851 | -0.04(-0.57%) |
Oct 31, 2005 | 7.134 | 7.252 | 7.134 | 7.154 | 429,286 | +0.03(+0.49%) |
Oct 28, 2005 | 7.056 | 7.199 | 7.017 | 7.120 | 341,961 | +0.09(+1.25%) |
Oct 27, 2005 | 7.195 | 7.240 | 7.011 | 7.032 | 309,428 | -0.16(-2.27%) |
Oct 26, 2005 | 7.267 | 7.351 | 7.185 | 7.195 | 304,292 | -0.11(-1.57%) |
Oct 25, 2005 | 7.348 | 7.404 | 7.226 | 7.310 | 309,673 | -0.15(-2.03%) |
Oct 24, 2005 | 7.124 | 7.471 | 7.095 | 7.461 | 478,452 | +0.44(+6.29%) |
Oct 21, 2005 | 6.999 | 7.042 | 6.964 | 7.019 | 130,131 | +0.04(+0.56%) |
Oct 20, 2005 | 7.134 | 7.134 | 6.901 | 6.981 | 217,456 | -0.19(-2.65%) |
Oct 19, 2005 | 7.005 | 7.230 | 6.940 | 7.171 | 205,470 | +0.17(+2.36%) |
Oct 18, 2005 | 7.042 | 7.062 | 6.950 | 7.005 | 267,600 | -0.04(-0.52%) |
Oct 17, 2005 | 7.134 | 7.144 | 6.956 | 7.042 | 265,888 | -0.12(-1.63%) |
Oct 14, 2005 | 6.911 | 7.158 | 6.897 | 7.158 | 353,213 | +0.30(+4.35%) |
Oct 13, 2005 | 6.970 | 6.981 | 6.705 | 6.860 | 427,085 | -0.13(-1.93%) |
Oct 12, 2005 | 6.856 | 6.995 | 6.817 | 6.995 | 268,090 | +0.15(+2.12%) |
Oct 11, 2005 | 6.964 | 6.979 | 6.850 | 6.850 | 285,212 | -0.11(-1.64%) |
Oct 10, 2005 | 7.273 | 7.273 | 6.907 | 6.964 | 170,002 | -0.11(-1.62%) |
Oct 07, 2005 | 7.060 | 7.085 | 6.929 | 7.079 | 269,802 | +0.05(+0.67%) |
Oct 06, 2005 | 7.093 | 7.144 | 6.966 | 7.032 | 324,839 | -0.04(-0.58%) |
Oct 05, 2005 | 7.257 | 7.257 | 7.013 | 7.073 | 638,670 | -0.20(-2.81%) |
Oct 04, 2005 | 7.154 | 7.369 | 7.152 | 7.277 | 203,758 | +0.09(+1.28%) |
Oct 03, 2005 | 7.359 | 7.385 | 7.160 | 7.185 | 325,572 | -0.15(-1.98%) |
Sep 30, 2005 | 7.277 | 7.357 | 7.228 | 7.330 | 344,896 | +0.04(+0.56%) |
Sep 29, 2005 | 7.187 | 7.289 | 7.146 | 7.289 | 263,931 | +0.13(+1.80%) |
Sep 28, 2005 | 7.066 | 7.175 | 7.052 | 7.160 | 332,421 | +0.13(+1.80%) |
Sep 27, 2005 | 7.011 | 7.134 | 6.991 | 7.034 | 355,659 | +0.00(+0.03%) |
Sep 26, 2005 | 6.974 | 7.064 | 6.913 | 7.032 | 270,780 | +0.09(+1.33%) |
Sep 23, 2005 | 6.952 | 6.983 | 6.868 | 6.940 | 431,977 | -0.01(-0.12%) |
Sep 22, 2005 | 6.970 | 7.001 | 6.868 | 6.948 | 465,243 | -0.05(-0.67%) |
Sep 21, 2005 | 7.115 | 7.115 | 6.995 | 6.995 | 261,485 | -0.13(-1.81%) |
Sep 20, 2005 | 7.257 | 7.287 | 7.109 | 7.124 | 273,716 | -0.13(-1.86%) |
Sep 19, 2005 | 7.175 | 7.259 | 7.156 | 7.259 | 421,459 | +0.10(+1.37%) |
Sep 16, 2005 | 7.154 | 7.248 | 7.113 | 7.160 | 950,301 | +0.06(+0.78%) |
Sep 15, 2005 | 7.185 | 7.259 | 7.046 | 7.105 | 572,871 | -0.27(-3.66%) |
Sep 14, 2005 | 7.318 | 7.387 | 7.277 | 7.375 | 284,478 | +0.08(+1.06%) |
Sep 13, 2005 | 7.379 | 7.389 | 7.271 | 7.297 | 295,975 | -0.10(-1.33%) |
Sep 12, 2005 | 7.398 | 7.604 | 7.389 | 7.396 | 454,725 | -0.00(-0.06%) |
Sep 09, 2005 | 7.406 | 7.430 | 7.357 | 7.400 | 165,844 | -0.01(-0.08%) |
Sep 08, 2005 | 7.389 | 7.504 | 7.340 | 7.406 | 274,205 | +0.10(+1.34%) |
Sep 07, 2005 | 7.250 | 7.373 | 7.218 | 7.308 | 836,558 | +0.04(+0.51%) |
Sep 06, 2005 | 6.981 | 7.338 | 6.979 | 7.271 | 423,905 | +0.32(+4.62%) |
Sep 02, 2005 | 7.056 | 7.056 | 6.929 | 6.950 | 160,462 | -0.08(-1.19%) |