Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.171 | 8.193 | 8.067 | 8.085 | 60,873,608 | -0.04(-0.53%) |
Nov 29, 2005 | 8.153 | 8.206 | 8.120 | 8.128 | 42,814,848 | -0.01(-0.09%) |
Nov 28, 2005 | 8.107 | 8.153 | 8.039 | 8.135 | 37,956,904 | +0.05(+0.63%) |
Nov 25, 2005 | 8.115 | 8.138 | 8.011 | 8.085 | 16,538,603 | +0.03(+0.41%) |
Nov 23, 2005 | 8.054 | 8.138 | 8.026 | 8.052 | 25,016,762 | -0.01(-0.06%) |
Nov 22, 2005 | 8.039 | 8.064 | 7.978 | 8.057 | 39,530,464 | +0.03(+0.31%) |
Nov 21, 2005 | 8.064 | 8.064 | 7.938 | 8.032 | 50,838,504 | +0.02(+0.22%) |
Nov 18, 2005 | 8.140 | 8.140 | 8.014 | 8.014 | 49,876,880 | +0.00(+0.00%) |
Nov 17, 2005 | 7.822 | 8.054 | 7.814 | 8.014 | 38,625,808 | +0.15(+1.93%) |
Nov 16, 2005 | 7.822 | 7.918 | 7.804 | 7.862 | 35,907,084 | +0.07(+0.91%) |
Nov 15, 2005 | 7.882 | 7.918 | 7.776 | 7.791 | 41,615,888 | -0.14(-1.75%) |
Nov 14, 2005 | 7.973 | 7.999 | 7.895 | 7.930 | 40,011,868 | -0.01(-0.10%) |
Nov 11, 2005 | 7.875 | 7.966 | 7.819 | 7.938 | 49,353,152 | +0.07(+0.83%) |
Nov 10, 2005 | 7.829 | 7.903 | 7.812 | 7.872 | 50,001,880 | +0.07(+0.94%) |
Nov 09, 2005 | 7.753 | 7.819 | 7.685 | 7.799 | 69,810,624 | +0.05(+0.62%) |
Nov 08, 2005 | 7.723 | 7.794 | 7.695 | 7.751 | 27,999,328 | +0.03(+0.36%) |
Nov 07, 2005 | 7.829 | 7.855 | 7.609 | 7.723 | 47,264,564 | -0.09(-1.13%) |
Nov 04, 2005 | 7.839 | 7.862 | 7.718 | 7.812 | 35,000,052 | +0.02(+0.23%) |
Nov 03, 2005 | 7.956 | 8.026 | 7.726 | 7.794 | 68,595,448 | -0.16(-2.03%) |
Nov 02, 2005 | 7.935 | 7.978 | 7.880 | 7.956 | 37,423,288 | +0.03(+0.41%) |
Nov 01, 2005 | 8.039 | 8.044 | 7.887 | 7.923 | 44,044,660 | -0.04(-0.54%) |
Oct 31, 2005 | 8.077 | 8.090 | 7.887 | 7.966 | 63,184,504 | -0.05(-0.60%) |
Oct 28, 2005 | 7.900 | 8.044 | 7.774 | 8.014 | 63,777,456 | +0.24(+3.06%) |
Oct 27, 2005 | 7.918 | 7.918 | 7.733 | 7.776 | 60,286,192 | +0.04(+0.56%) |
Oct 26, 2005 | 7.660 | 7.817 | 7.660 | 7.733 | 46,383,640 | +0.05(+0.66%) |
Oct 25, 2005 | 7.584 | 7.743 | 7.569 | 7.683 | 45,127,720 | +0.08(+1.00%) |
Oct 24, 2005 | 7.559 | 7.688 | 7.546 | 7.607 | 55,522,792 | +0.14(+1.93%) |
Oct 21, 2005 | 7.440 | 7.511 | 7.407 | 7.463 | 64,383,068 | +0.08(+1.10%) |
Oct 20, 2005 | 7.445 | 7.534 | 7.364 | 7.382 | 50,154,568 | -0.05(-0.68%) |
Oct 19, 2005 | 7.435 | 7.448 | 7.402 | 7.432 | 54,908,476 | +0.01(+0.17%) |
Oct 18, 2005 | 7.430 | 7.478 | 7.397 | 7.420 | 61,879,532 | -0.01(-0.17%) |
Oct 17, 2005 | 7.551 | 7.561 | 7.402 | 7.432 | 43,919,664 | -0.13(-1.67%) |
Oct 14, 2005 | 7.584 | 7.584 | 7.513 | 7.559 | 35,584,300 | +0.03(+0.34%) |
Oct 13, 2005 | 7.506 | 7.602 | 7.503 | 7.534 | 35,301,472 | -0.01(-0.10%) |
Oct 12, 2005 | 7.584 | 7.635 | 7.536 | 7.541 | 40,636,468 | -0.03(-0.37%) |
Oct 11, 2005 | 7.647 | 7.657 | 7.546 | 7.569 | 36,901,140 | -0.09(-1.16%) |
Oct 10, 2005 | 7.753 | 7.759 | 7.619 | 7.657 | 40,545,884 | -0.08(-0.98%) |
Oct 07, 2005 | 7.900 | 7.903 | 7.710 | 7.733 | 45,383,256 | -0.13(-1.67%) |
Oct 06, 2005 | 7.938 | 7.948 | 7.801 | 7.865 | 38,936,324 | -0.08(-0.96%) |
Oct 05, 2005 | 8.145 | 8.049 | 7.900 | 7.941 | 40,757,904 | -0.20(-2.51%) |
Oct 04, 2005 | 8.193 | 8.282 | 8.102 | 8.145 | 33,233,058 | -0.05(-0.56%) |
Oct 03, 2005 | 8.239 | 8.287 | 8.171 | 8.191 | 33,509,954 | -0.07(-0.89%) |
Sep 30, 2005 | 8.224 | 8.277 | 8.183 | 8.264 | 28,709,368 | +0.04(+0.49%) |
Sep 29, 2005 | 8.166 | 8.249 | 8.117 | 8.224 | 28,126,306 | +0.03(+0.37%) |
Sep 28, 2005 | 8.102 | 8.203 | 8.064 | 8.193 | 36,628,992 | +0.14(+1.76%) |
Sep 27, 2005 | 8.107 | 8.115 | 8.052 | 8.052 | 35,636,120 | -0.04(-0.47%) |
Sep 26, 2005 | 8.191 | 8.211 | 8.072 | 8.090 | 35,406,296 | -0.04(-0.50%) |
Sep 23, 2005 | 8.130 | 8.168 | 8.044 | 8.130 | 23,186,480 | +0.06(+0.69%) |
Sep 22, 2005 | 8.075 | 8.107 | 8.001 | 8.075 | 28,400,036 | -0.00(-0.03%) |
Sep 21, 2005 | 8.158 | 8.229 | 8.047 | 8.077 | 36,247,664 | -0.08(-0.96%) |
Sep 20, 2005 | 8.219 | 8.236 | 8.133 | 8.155 | 33,607,264 | -0.08(-0.98%) |
Sep 19, 2005 | 8.274 | 8.277 | 8.201 | 8.236 | 22,388,228 | -0.06(-0.70%) |
Sep 16, 2005 | 8.206 | 8.305 | 8.191 | 8.294 | 59,711,832 | +0.11(+1.30%) |
Sep 15, 2005 | 8.224 | 8.246 | 8.168 | 8.188 | 19,360,174 | -0.04(-0.43%) |
Sep 14, 2005 | 8.216 | 8.244 | 8.203 | 8.224 | 28,986,660 | +0.01(+0.09%) |
Sep 13, 2005 | 8.229 | 8.254 | 8.201 | 8.216 | 29,597,018 | -0.02(-0.28%) |
Sep 12, 2005 | 8.259 | 8.262 | 8.203 | 8.239 | 21,883,882 | -0.04(-0.43%) |
Sep 09, 2005 | 8.196 | 8.292 | 8.196 | 8.274 | 24,366,058 | +0.06(+0.77%) |
Sep 08, 2005 | 8.231 | 8.289 | 8.191 | 8.211 | 29,435,232 | -0.06(-0.76%) |
Sep 07, 2005 | 8.289 | 8.289 | 8.214 | 8.274 | 26,534,154 | -0.04(-0.52%) |
Sep 06, 2005 | 8.226 | 8.330 | 8.226 | 8.317 | 26,198,318 | +0.11(+1.29%) |
Sep 02, 2005 | 8.284 | 8.284 | 8.209 | 8.211 | 18,830,510 | -0.04(-0.43%) |