Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.645 | 7.975 | 7.540 | 7.875 | 737,140 | +0.25(+3.28%) |
Nov 29, 2005 | 7.495 | 7.658 | 7.450 | 7.625 | 777,432 | +0.13(+1.73%) |
Nov 28, 2005 | 7.800 | 7.855 | 7.450 | 7.495 | 509,688 | -0.40(-5.07%) |
Nov 25, 2005 | 8.010 | 8.010 | 7.830 | 7.895 | 96,666 | -0.10(-1.25%) |
Nov 23, 2005 | 8.330 | 8.335 | 7.924 | 7.995 | 427,798 | -0.34(-4.14%) |
Nov 22, 2005 | 8.105 | 8.400 | 8.080 | 8.340 | 563,742 | +0.12(+1.40%) |
Nov 21, 2005 | 8.250 | 8.275 | 8.115 | 8.225 | 291,932 | -0.03(-0.30%) |
Nov 18, 2005 | 8.235 | 8.375 | 8.175 | 8.250 | 502,256 | +0.08(+0.98%) |
Nov 17, 2005 | 8.000 | 8.175 | 8.000 | 8.170 | 201,410 | +0.15(+1.93%) |
Nov 16, 2005 | 8.055 | 8.055 | 7.750 | 8.015 | 365,622 | +0.02(+0.25%) |
Nov 15, 2005 | 8.025 | 8.120 | 7.950 | 7.995 | 363,994 | -0.02(-0.25%) |
Nov 14, 2005 | 8.020 | 8.193 | 8.000 | 8.015 | 467,624 | +0.01(+0.12%) |
Nov 11, 2005 | 7.875 | 8.035 | 7.850 | 8.005 | 333,964 | +0.06(+0.76%) |
Nov 10, 2005 | 7.990 | 8.000 | 7.800 | 7.945 | 352,146 | -0.04(-0.44%) |
Nov 09, 2005 | 7.975 | 8.235 | 7.870 | 7.980 | 1,173,112 | -0.04(-0.44%) |
Nov 08, 2005 | 7.820 | 8.125 | 7.815 | 8.015 | 812,576 | +0.16(+2.04%) |
Nov 07, 2005 | 7.715 | 7.925 | 7.715 | 7.855 | 511,692 | +0.18(+2.35%) |
Nov 04, 2005 | 7.875 | 7.935 | 7.591 | 7.675 | 547,672 | -0.21(-2.60%) |
Nov 03, 2005 | 7.890 | 7.985 | 7.785 | 7.880 | 494,120 | +0.05(+0.64%) |
Nov 02, 2005 | 7.650 | 7.945 | 7.650 | 7.830 | 472,802 | +0.15(+1.95%) |
Nov 01, 2005 | 7.725 | 7.775 | 7.650 | 7.680 | 528,612 | -0.11(-1.35%) |
Oct 31, 2005 | 7.530 | 7.995 | 7.510 | 7.785 | 1,126,690 | +0.28(+3.66%) |
Oct 28, 2005 | 7.350 | 7.530 | 7.350 | 7.510 | 659,090 | +0.10(+1.42%) |
Oct 27, 2005 | 7.450 | 7.550 | 7.245 | 7.405 | 914,358 | -0.14(-1.92%) |
Oct 26, 2005 | 7.350 | 7.675 | 7.350 | 7.550 | 1,242,532 | +0.20(+2.72%) |
Oct 25, 2005 | 6.850 | 7.370 | 6.740 | 7.350 | 2,037,748 | +0.55(+8.09%) |
Oct 24, 2005 | 7.025 | 7.040 | 6.760 | 6.800 | 854,694 | -0.20(-2.86%) |
Oct 21, 2005 | 6.875 | 7.090 | 6.875 | 7.000 | 1,121,252 | +0.11(+1.60%) |
Oct 20, 2005 | 6.850 | 6.935 | 6.795 | 6.890 | 1,009,526 | +0.01(+0.22%) |
Oct 19, 2005 | 6.815 | 6.885 | 6.540 | 6.875 | 625,084 | +0.03(+0.44%) |
Oct 18, 2005 | 6.940 | 6.980 | 6.790 | 6.845 | 497,356 | -0.10(-1.37%) |
Oct 17, 2005 | 6.875 | 6.955 | 6.660 | 6.940 | 527,058 | +0.12(+1.76%) |
Oct 14, 2005 | 6.805 | 6.955 | 6.785 | 6.820 | 581,182 | +0.03(+0.44%) |
Oct 13, 2005 | 6.500 | 6.800 | 6.425 | 6.790 | 566,956 | +0.28(+4.22%) |
Oct 12, 2005 | 6.525 | 6.585 | 6.380 | 6.515 | 990,496 | -0.04(-0.53%) |
Oct 11, 2005 | 6.535 | 6.695 | 6.475 | 6.550 | 1,014,108 | +0.05(+0.77%) |
Oct 10, 2005 | 6.960 | 7.025 | 6.430 | 6.500 | 1,010,016 | -0.47(-6.74%) |
Oct 07, 2005 | 6.690 | 7.165 | 6.645 | 6.970 | 1,090,972 | +0.30(+4.58%) |
Oct 06, 2005 | 6.405 | 6.850 | 6.405 | 6.665 | 956,864 | +0.21(+3.17%) |
Oct 05, 2005 | 6.525 | 6.690 | 6.460 | 6.460 | 411,956 | -0.09(-1.37%) |
Oct 04, 2005 | 6.565 | 6.695 | 6.445 | 6.550 | 434,730 | -0.01(-0.15%) |
Oct 03, 2005 | 6.415 | 6.585 | 6.400 | 6.560 | 554,814 | +0.15(+2.42%) |
Sep 30, 2005 | 6.375 | 6.415 | 6.350 | 6.405 | 884,208 | +0.04(+0.71%) |
Sep 29, 2005 | 6.330 | 6.395 | 6.290 | 6.360 | 444,724 | +0.03(+0.47%) |
Sep 28, 2005 | 6.300 | 6.375 | 6.250 | 6.330 | 555,078 | +0.00(+0.00%) |
Sep 27, 2005 | 6.425 | 6.435 | 6.300 | 6.330 | 656,518 | -0.13(-2.01%) |
Sep 26, 2005 | 6.430 | 6.500 | 6.400 | 6.460 | 274,118 | +0.01(+0.23%) |
Sep 23, 2005 | 6.445 | 6.545 | 6.215 | 6.445 | 190,764 | +0.09(+1.42%) |
Sep 22, 2005 | 6.355 | 6.405 | 6.020 | 6.355 | 276,306 | +0.21(+3.33%) |
Sep 21, 2005 | 6.385 | 6.490 | 6.150 | 6.150 | 542,336 | -0.26(-4.13%) |
Sep 20, 2005 | 6.455 | 6.625 | 6.400 | 6.415 | 435,894 | -0.06(-0.93%) |
Sep 19, 2005 | 6.765 | 6.785 | 6.375 | 6.475 | 351,926 | -0.24(-3.57%) |
Sep 16, 2005 | 6.565 | 6.740 | 6.540 | 6.715 | 591,752 | +0.20(+2.99%) |
Sep 15, 2005 | 6.475 | 6.565 | 6.430 | 6.520 | 225,104 | +0.01(+0.23%) |
Sep 14, 2005 | 6.715 | 6.715 | 6.420 | 6.505 | 610,000 | -0.17(-2.62%) |
Sep 13, 2005 | 6.870 | 6.870 | 6.665 | 6.680 | 311,748 | -0.16(-2.27%) |
Sep 12, 2005 | 6.690 | 6.850 | 6.570 | 6.835 | 254,956 | +0.10(+1.56%) |
Sep 09, 2005 | 6.575 | 6.730 | 6.545 | 6.730 | 426,162 | +0.12(+1.82%) |
Sep 08, 2005 | 6.720 | 6.745 | 6.535 | 6.610 | 315,790 | -0.18(-2.72%) |
Sep 07, 2005 | 6.625 | 6.835 | 6.595 | 6.795 | 507,466 | +0.16(+2.33%) |
Sep 06, 2005 | 6.275 | 6.675 | 6.181 | 6.640 | 729,198 | +0.35(+5.65%) |
Sep 02, 2005 | 6.250 | 6.285 | 6.115 | 6.285 | 508,256 | +0.03(+0.48%) |