Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.357 | 7.371 | 7.310 | 7.371 | 36,918 | +0.01(+0.19%) |
Nov 29, 2005 | 7.263 | 7.357 | 7.235 | 7.357 | 58,258 | +0.13(+1.75%) |
Nov 28, 2005 | 7.249 | 7.320 | 7.230 | 7.230 | 52,283 | +0.04(+0.59%) |
Nov 25, 2005 | 7.188 | 7.205 | 7.188 | 7.188 | 5,761 | +0.01(+0.13%) |
Nov 23, 2005 | 7.221 | 7.226 | 7.179 | 7.179 | 51,856 | -0.02(-0.33%) |
Nov 22, 2005 | 7.221 | 7.221 | 7.193 | 7.202 | 26,888 | -0.00(-0.06%) |
Nov 21, 2005 | 7.212 | 7.235 | 7.174 | 7.207 | 53,350 | +0.01(+0.20%) |
Nov 18, 2005 | 7.170 | 7.212 | 7.170 | 7.193 | 30,089 | +0.04(+0.52%) |
Nov 17, 2005 | 7.170 | 7.170 | 7.127 | 7.156 | 24,541 | +0.01(+0.20%) |
Nov 16, 2005 | 7.156 | 7.156 | 7.099 | 7.141 | 41,399 | +0.07(+0.99%) |
Nov 15, 2005 | 7.043 | 7.071 | 7.043 | 7.071 | 30,943 | -0.01(-0.13%) |
Nov 14, 2005 | 7.066 | 7.085 | 7.066 | 7.081 | 14,084 | -0.03(-0.46%) |
Nov 11, 2005 | 7.090 | 7.113 | 7.034 | 7.113 | 73,410 | +0.02(+0.33%) |
Nov 10, 2005 | 7.052 | 7.090 | 7.029 | 7.090 | 61,459 | +0.02(+0.27%) |
Nov 09, 2005 | 7.081 | 7.104 | 7.057 | 7.071 | 43,747 | -0.03(-0.40%) |
Nov 08, 2005 | 7.132 | 7.132 | 7.081 | 7.099 | 29,449 | +0.00(+0.00%) |
Nov 07, 2005 | 7.090 | 7.113 | 7.076 | 7.099 | 30,089 | +0.01(+0.20%) |
Nov 04, 2005 | 7.184 | 7.184 | 7.038 | 7.085 | 70,849 | -0.08(-1.11%) |
Nov 03, 2005 | 7.170 | 7.193 | 7.132 | 7.165 | 46,948 | +0.02(+0.26%) |
Nov 02, 2005 | 7.123 | 7.193 | 7.081 | 7.146 | 39,479 | -0.01(-0.20%) |
Nov 01, 2005 | 7.188 | 7.198 | 7.127 | 7.160 | 36,918 | +0.04(+0.59%) |
Oct 31, 2005 | 7.202 | 7.212 | 7.085 | 7.118 | 34,144 | -0.05(-0.72%) |
Oct 28, 2005 | 7.109 | 7.170 | 7.104 | 7.170 | 26,248 | +0.09(+1.32%) |
Oct 27, 2005 | 7.099 | 7.123 | 7.066 | 7.076 | 83,013 | +0.00(+0.07%) |
Oct 26, 2005 | 7.099 | 7.109 | 7.071 | 7.071 | 63,807 | -0.02(-0.33%) |
Oct 25, 2005 | 7.099 | 7.118 | 7.076 | 7.095 | 44,387 | -0.00(-0.07%) |
Oct 24, 2005 | 7.066 | 7.113 | 7.038 | 7.099 | 111,822 | +0.07(+1.00%) |
Oct 21, 2005 | 6.926 | 7.029 | 6.926 | 7.029 | 40,973 | +0.08(+1.15%) |
Oct 20, 2005 | 6.888 | 6.959 | 6.888 | 6.949 | 128,254 | +0.04(+0.61%) |
Oct 19, 2005 | 6.926 | 6.940 | 6.888 | 6.907 | 57,831 | +0.03(+0.41%) |
Oct 18, 2005 | 6.893 | 6.917 | 6.874 | 6.879 | 106,487 | -0.03(-0.47%) |
Oct 17, 2005 | 6.884 | 6.921 | 6.874 | 6.912 | 111,822 | +0.04(+0.55%) |
Oct 14, 2005 | 6.931 | 6.931 | 6.809 | 6.874 | 62,099 | -0.04(-0.61%) |
Oct 13, 2005 | 6.940 | 6.940 | 6.893 | 6.917 | 25,821 | -0.04(-0.61%) |
Oct 12, 2005 | 6.940 | 7.006 | 6.940 | 6.959 | 43,747 | -0.07(-0.93%) |
Oct 11, 2005 | 7.024 | 7.029 | 7.006 | 7.024 | 42,893 | +0.00(+0.07%) |
Oct 10, 2005 | 7.010 | 7.024 | 6.992 | 7.020 | 39,479 | +0.03(+0.47%) |
Oct 07, 2005 | 6.963 | 7.000 | 6.954 | 6.987 | 29,662 | -0.01(-0.13%) |
Oct 06, 2005 | 7.006 | 7.010 | 6.977 | 6.996 | 18,992 | -0.02(-0.27%) |
Oct 05, 2005 | 7.015 | 7.024 | 7.006 | 7.015 | 16,005 | -0.00(-0.07%) |
Oct 04, 2005 | 7.029 | 7.029 | 6.968 | 7.020 | 35,211 | +0.01(+0.20%) |
Oct 03, 2005 | 7.020 | 7.029 | 6.963 | 7.006 | 58,685 | -0.01(-0.20%) |
Sep 30, 2005 | 7.010 | 7.020 | 7.001 | 7.020 | 24,327 | +0.02(+0.33%) |
Sep 29, 2005 | 7.006 | 7.009 | 6.973 | 6.996 | 44,601 | +0.00(+0.00%) |
Sep 28, 2005 | 6.987 | 7.010 | 6.982 | 6.996 | 31,370 | +0.01(+0.20%) |
Sep 27, 2005 | 7.001 | 7.001 | 6.977 | 6.982 | 12,804 | +0.00(+0.07%) |
Sep 26, 2005 | 7.010 | 7.024 | 6.912 | 6.977 | 122,065 | -0.06(-0.80%) |
Sep 23, 2005 | 7.034 | 7.090 | 6.921 | 7.034 | 77,038 | -0.08(-1.19%) |
Sep 22, 2005 | 7.160 | 7.160 | 7.076 | 7.118 | 56,124 | -0.03(-0.39%) |
Sep 21, 2005 | 7.179 | 7.179 | 7.137 | 7.146 | 43,747 | -0.00(-0.07%) |
Sep 20, 2005 | 7.170 | 7.188 | 7.141 | 7.151 | 25,608 | +0.00(+0.07%) |
Sep 19, 2005 | 7.170 | 7.170 | 7.141 | 7.146 | 38,839 | -0.01(-0.20%) |
Sep 16, 2005 | 7.184 | 7.184 | 7.151 | 7.160 | 18,139 | -0.01(-0.13%) |
Sep 15, 2005 | 7.207 | 7.207 | 7.160 | 7.170 | 13,017 | -0.04(-0.52%) |
Sep 14, 2005 | 7.193 | 7.230 | 7.179 | 7.207 | 40,973 | -0.00(-0.07%) |
Sep 13, 2005 | 7.202 | 7.245 | 7.179 | 7.212 | 56,124 | -0.04(-0.52%) |
Sep 12, 2005 | 7.287 | 7.310 | 7.216 | 7.249 | 58,898 | -0.02(-0.32%) |
Sep 09, 2005 | 7.287 | 7.296 | 7.268 | 7.273 | 35,851 | +0.00(+0.06%) |
Sep 08, 2005 | 7.305 | 7.334 | 7.263 | 7.268 | 47,802 | -0.05(-0.64%) |
Sep 07, 2005 | 7.404 | 7.404 | 7.310 | 7.315 | 32,223 | -0.08(-1.08%) |
Sep 06, 2005 | 7.357 | 7.394 | 7.357 | 7.394 | 17,072 | +0.02(+0.32%) |
Sep 02, 2005 | 7.380 | 7.380 | 7.357 | 7.371 | 26,675 | +0.01(+0.13%) |