Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.197 | 8.223 | 8.119 | 8.198 | 745,300 | +0.03(+0.41%) |
Nov 29, 2005 | 8.048 | 8.188 | 8.069 | 8.165 | 615,806 | +0.12(+1.45%) |
Nov 28, 2005 | 8.221 | 8.223 | 8.030 | 8.048 | 417,323 | -0.16(-1.92%) |
Nov 25, 2005 | 8.167 | 8.218 | 8.126 | 8.205 | 42,976 | +0.04(+0.50%) |
Nov 23, 2005 | 8.041 | 8.205 | 8.022 | 8.165 | 388,483 | +0.12(+1.54%) |
Nov 22, 2005 | 7.869 | 8.096 | 7.850 | 8.041 | 617,502 | +0.17(+2.13%) |
Nov 21, 2005 | 7.763 | 7.877 | 7.746 | 7.873 | 1,402,952 | +0.09(+1.18%) |
Nov 18, 2005 | 7.594 | 7.790 | 7.505 | 7.781 | 691,580 | +0.21(+2.78%) |
Nov 17, 2005 | 7.509 | 7.632 | 7.498 | 7.571 | 672,353 | +0.07(+0.94%) |
Nov 16, 2005 | 7.450 | 7.537 | 7.450 | 7.500 | 611,282 | +0.08(+1.05%) |
Nov 15, 2005 | 7.426 | 7.457 | 7.385 | 7.422 | 1,058,010 | -0.00(-0.05%) |
Nov 14, 2005 | 7.438 | 7.447 | 7.330 | 7.426 | 571,133 | -0.05(-0.66%) |
Nov 11, 2005 | 7.461 | 7.480 | 7.374 | 7.475 | 206,965 | +0.01(+0.09%) |
Nov 10, 2005 | 7.270 | 7.468 | 7.201 | 7.468 | 270,298 | +0.21(+2.95%) |
Nov 09, 2005 | 7.196 | 7.334 | 7.196 | 7.254 | 413,930 | +0.06(+0.81%) |
Nov 08, 2005 | 7.120 | 7.236 | 7.091 | 7.196 | 3,965,700 | +0.07(+1.04%) |
Nov 07, 2005 | 7.183 | 7.190 | 7.086 | 7.121 | 790,538 | -0.06(-0.84%) |
Nov 04, 2005 | 7.125 | 7.187 | 6.992 | 7.182 | 214,881 | +0.04(+0.52%) |
Nov 03, 2005 | 7.074 | 7.224 | 7.061 | 7.144 | 383,959 | +0.07(+1.00%) |
Nov 02, 2005 | 7.070 | 7.100 | 6.844 | 7.074 | 734,556 | +0.00(+0.00%) |
Nov 01, 2005 | 7.443 | 7.443 | 7.033 | 7.074 | 887,801 | -0.41(-5.50%) |
Oct 31, 2005 | 7.558 | 7.581 | 7.441 | 7.486 | 523,067 | -0.06(-0.82%) |
Oct 28, 2005 | 7.233 | 7.588 | 7.233 | 7.548 | 606,192 | +0.34(+4.79%) |
Oct 27, 2005 | 7.484 | 7.503 | 7.197 | 7.203 | 244,852 | -0.26(-3.46%) |
Oct 26, 2005 | 7.489 | 7.624 | 7.410 | 7.461 | 373,781 | -0.06(-0.85%) |
Oct 25, 2005 | 7.578 | 7.622 | 7.491 | 7.525 | 312,709 | -0.08(-1.07%) |
Oct 24, 2005 | 7.369 | 7.606 | 7.369 | 7.606 | 498,186 | +0.23(+3.14%) |
Oct 21, 2005 | 7.330 | 7.461 | 7.330 | 7.374 | 280,477 | +0.05(+0.72%) |
Oct 20, 2005 | 7.548 | 7.569 | 7.254 | 7.321 | 327,977 | -0.24(-3.23%) |
Oct 19, 2005 | 7.321 | 7.565 | 7.224 | 7.565 | 432,591 | +0.24(+3.33%) |
Oct 18, 2005 | 7.578 | 7.636 | 7.228 | 7.321 | 529,287 | -0.26(-3.38%) |
Oct 17, 2005 | 7.576 | 7.578 | 7.427 | 7.578 | 191,131 | +0.02(+0.23%) |
Oct 14, 2005 | 7.351 | 7.560 | 7.302 | 7.560 | 255,030 | +0.25(+3.46%) |
Oct 13, 2005 | 7.312 | 7.334 | 7.213 | 7.307 | 305,358 | -0.02(-0.31%) |
Oct 12, 2005 | 7.454 | 7.463 | 7.288 | 7.330 | 391,876 | -0.14(-1.85%) |
Oct 11, 2005 | 7.659 | 7.753 | 7.463 | 7.468 | 356,816 | -0.16(-2.13%) |
Oct 10, 2005 | 7.724 | 7.735 | 7.631 | 7.631 | 266,905 | -0.08(-1.05%) |
Oct 07, 2005 | 7.732 | 7.774 | 7.689 | 7.712 | 631,073 | +0.01(+0.14%) |
Oct 06, 2005 | 7.747 | 7.763 | 7.622 | 7.701 | 927,950 | -0.05(-0.59%) |
Oct 05, 2005 | 7.953 | 7.953 | 7.735 | 7.747 | 391,311 | -0.23(-2.86%) |
Oct 04, 2005 | 7.984 | 8.029 | 7.924 | 7.976 | 387,918 | -0.01(-0.11%) |
Oct 03, 2005 | 7.914 | 8.066 | 7.914 | 7.984 | 496,490 | +0.03(+0.33%) |
Sep 30, 2005 | 7.854 | 7.958 | 7.843 | 7.958 | 320,060 | +0.10(+1.21%) |
Sep 29, 2005 | 7.551 | 7.862 | 7.542 | 7.862 | 347,203 | +0.30(+4.00%) |
Sep 28, 2005 | 7.677 | 7.696 | 7.548 | 7.560 | 439,942 | -0.11(-1.41%) |
Sep 27, 2005 | 7.719 | 7.776 | 7.604 | 7.668 | 392,442 | -0.06(-0.76%) |
Sep 26, 2005 | 7.763 | 7.765 | 7.675 | 7.726 | 304,792 | -0.03(-0.39%) |
Sep 23, 2005 | 7.756 | 7.829 | 7.585 | 7.756 | 534,942 | +0.09(+1.15%) |
Sep 22, 2005 | 7.640 | 7.721 | 7.585 | 7.668 | 633,335 | +0.01(+0.12%) |
Sep 21, 2005 | 7.762 | 7.767 | 7.657 | 7.659 | 652,562 | -0.12(-1.57%) |
Sep 20, 2005 | 7.804 | 7.832 | 7.746 | 7.781 | 573,395 | +0.00(+0.00%) |
Sep 19, 2005 | 7.917 | 7.931 | 7.779 | 7.781 | 199,048 | -0.15(-1.94%) |
Sep 16, 2005 | 7.963 | 7.963 | 7.891 | 7.935 | 701,758 | -0.02(-0.20%) |
Sep 15, 2005 | 7.930 | 8.002 | 7.928 | 7.951 | 386,221 | +0.04(+0.47%) |
Sep 14, 2005 | 8.036 | 8.039 | 7.910 | 7.914 | 219,971 | -0.10(-1.26%) |
Sep 13, 2005 | 8.225 | 8.225 | 8.013 | 8.014 | 467,085 | -0.22(-2.73%) |
Sep 12, 2005 | 8.301 | 8.301 | 8.205 | 8.239 | 154,941 | -0.07(-0.79%) |
Sep 09, 2005 | 8.310 | 8.331 | 8.228 | 8.304 | 266,905 | +0.01(+0.13%) |
Sep 08, 2005 | 8.400 | 8.419 | 8.159 | 8.294 | 491,966 | -0.17(-1.99%) |
Sep 07, 2005 | 8.405 | 8.488 | 8.347 | 8.462 | 315,536 | +0.01(+0.15%) |
Sep 06, 2005 | 8.090 | 8.451 | 8.083 | 8.449 | 421,846 | +0.37(+4.57%) |
Sep 02, 2005 | 8.152 | 8.239 | 8.073 | 8.080 | 296,876 | -0.05(-0.65%) |