Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.340 | 8.420 | 8.180 | 8.310 | 18,839 | +0.06(+0.73%) |
Nov 29, 2005 | 8.320 | 8.350 | 8.100 | 8.250 | 44,321 | +0.02(+0.24%) |
Nov 28, 2005 | 8.100 | 8.320 | 8.070 | 8.230 | 74,089 | +0.48(+6.19%) |
Nov 25, 2005 | 7.800 | 7.800 | 7.730 | 7.750 | 3,300 | -0.01(-0.13%) |
Nov 23, 2005 | 7.810 | 7.840 | 7.710 | 7.760 | 24,797 | -0.14(-1.77%) |
Nov 22, 2005 | 7.900 | 7.900 | 7.680 | 7.900 | 34,908 | -0.02(-0.25%) |
Nov 21, 2005 | 7.810 | 7.920 | 7.680 | 7.920 | 154,310 | +0.24(+3.13%) |
Nov 18, 2005 | 7.600 | 7.700 | 7.520 | 7.680 | 121,349 | +0.16(+2.13%) |
Nov 17, 2005 | 7.440 | 7.720 | 7.390 | 7.520 | 57,310 | +0.08(+1.08%) |
Nov 16, 2005 | 7.620 | 7.620 | 7.380 | 7.440 | 64,738 | -0.14(-1.85%) |
Nov 15, 2005 | 7.550 | 7.630 | 7.410 | 7.580 | 56,572 | -0.01(-0.13%) |
Nov 14, 2005 | 7.490 | 7.630 | 7.460 | 7.590 | 29,858 | +0.11(+1.47%) |
Nov 11, 2005 | 7.510 | 7.520 | 7.400 | 7.480 | 50,098 | -0.06(-0.80%) |
Nov 10, 2005 | 7.490 | 7.610 | 7.450 | 7.540 | 34,723 | -0.06(-0.79%) |
Nov 09, 2005 | 7.420 | 7.730 | 7.420 | 7.600 | 47,972 | +0.08(+1.06%) |
Nov 08, 2005 | 7.470 | 7.590 | 7.470 | 7.520 | 12,914 | +0.02(+0.27%) |
Nov 07, 2005 | 7.460 | 7.700 | 7.460 | 7.500 | 17,526 | +0.04(+0.54%) |
Nov 04, 2005 | 7.760 | 7.760 | 7.420 | 7.460 | 50,006 | -0.38(-4.85%) |
Nov 03, 2005 | 7.340 | 7.910 | 7.340 | 7.840 | 75,168 | +0.46(+6.23%) |
Nov 02, 2005 | 7.360 | 7.470 | 7.230 | 7.380 | 75,635 | -0.04(-0.54%) |
Nov 01, 2005 | 7.460 | 7.570 | 7.420 | 7.420 | 33,393 | -0.10(-1.33%) |
Oct 31, 2005 | 7.150 | 7.680 | 7.100 | 7.520 | 59,424 | +0.32(+4.44%) |
Oct 28, 2005 | 7.330 | 7.330 | 7.200 | 7.200 | 16,400 | -0.11(-1.50%) |
Oct 27, 2005 | 7.420 | 7.450 | 7.150 | 7.310 | 277,163 | -0.22(-2.92%) |
Oct 26, 2005 | 7.240 | 7.570 | 7.220 | 7.530 | 87,225 | +0.33(+4.58%) |
Oct 25, 2005 | 7.120 | 7.240 | 7.000 | 7.200 | 21,536 | +0.09(+1.27%) |
Oct 24, 2005 | 7.050 | 7.110 | 6.990 | 7.110 | 17,027 | +0.01(+0.14%) |
Oct 21, 2005 | 7.160 | 7.160 | 7.090 | 7.100 | 29,980 | -0.05(-0.70%) |
Oct 20, 2005 | 7.090 | 7.200 | 6.970 | 7.150 | 57,130 | +0.05(+0.70%) |
Oct 19, 2005 | 7.210 | 7.260 | 7.000 | 7.100 | 25,238 | -0.20(-2.74%) |
Oct 18, 2005 | 7.030 | 7.320 | 7.010 | 7.300 | 39,373 | +0.15(+2.10%) |
Oct 17, 2005 | 7.120 | 7.200 | 7.120 | 7.150 | 21,157 | +0.05(+0.70%) |
Oct 14, 2005 | 6.940 | 7.130 | 6.940 | 7.100 | 19,250 | +0.18(+2.60%) |
Oct 13, 2005 | 7.000 | 7.000 | 6.860 | 6.920 | 30,584 | -0.10(-1.42%) |
Oct 12, 2005 | 7.040 | 7.100 | 7.000 | 7.020 | 61,302 | -0.10(-1.40%) |
Oct 11, 2005 | 7.000 | 7.170 | 7.000 | 7.120 | 35,622 | +0.10(+1.42%) |
Oct 10, 2005 | 7.010 | 7.091 | 7.010 | 7.020 | 5,900 | -0.16(-2.27%) |
Oct 07, 2005 | 7.187 | 7.190 | 7.116 | 7.183 | 4,692 | +0.03(+0.46%) |
Oct 06, 2005 | 7.000 | 7.170 | 7.000 | 7.150 | 32,816 | +0.11(+1.56%) |
Oct 05, 2005 | 7.200 | 7.200 | 7.010 | 7.040 | 17,454 | -0.12(-1.68%) |
Oct 04, 2005 | 7.000 | 7.200 | 6.860 | 7.160 | 20,580 | +0.07(+0.99%) |
Oct 03, 2005 | 7.050 | 7.130 | 6.800 | 7.090 | 32,214 | -0.02(-0.28%) |
Sep 30, 2005 | 7.050 | 7.200 | 7.020 | 7.110 | 23,809 | +0.06(+0.85%) |
Sep 29, 2005 | 7.070 | 7.200 | 7.020 | 7.050 | 50,588 | -0.10(-1.40%) |
Sep 28, 2005 | 7.000 | 7.190 | 6.960 | 7.150 | 30,328 | +0.14(+2.00%) |
Sep 27, 2005 | 6.800 | 7.050 | 6.750 | 7.010 | 60,518 | +0.13(+1.89%) |
Sep 26, 2005 | 6.950 | 7.030 | 6.760 | 6.880 | 40,290 | -0.02(-0.29%) |
Sep 23, 2005 | 6.900 | 7.040 | 6.780 | 6.900 | 52,900 | +0.02(+0.29%) |
Sep 22, 2005 | 6.880 | 6.910 | 6.750 | 6.880 | 33,502 | +0.05(+0.73%) |
Sep 21, 2005 | 6.910 | 6.980 | 6.820 | 6.830 | 46,691 | -0.14(-2.01%) |
Sep 20, 2005 | 6.800 | 7.050 | 6.800 | 6.970 | 74,673 | -0.03(-0.43%) |
Sep 19, 2005 | 7.000 | 7.010 | 6.760 | 7.000 | 84,570 | +0.00(+0.00%) |
Sep 16, 2005 | 6.720 | 7.060 | 6.640 | 7.000 | 55,295 | +0.22(+3.24%) |
Sep 15, 2005 | 6.680 | 7.090 | 6.660 | 6.780 | 27,810 | +0.07(+1.04%) |
Sep 14, 2005 | 6.860 | 6.950 | 6.710 | 6.710 | 58,000 | -0.22(-3.17%) |
Sep 13, 2005 | 6.800 | 7.090 | 6.750 | 6.930 | 21,164 | -0.07(-1.00%) |
Sep 12, 2005 | 7.040 | 7.040 | 6.840 | 7.000 | 46,317 | -0.09(-1.27%) |
Sep 09, 2005 | 7.150 | 7.200 | 7.000 | 7.090 | 37,221 | -0.07(-0.98%) |
Sep 08, 2005 | 6.500 | 7.179 | 6.500 | 7.160 | 148,193 | +0.66(+10.15%) |
Sep 07, 2005 | 6.250 | 6.550 | 6.250 | 6.500 | 122,708 | +0.23(+3.67%) |
Sep 06, 2005 | 6.430 | 6.590 | 6.020 | 6.270 | 187,237 | -0.19(-2.94%) |
Sep 02, 2005 | 6.500 | 6.510 | 6.220 | 6.460 | 142,153 | -0.12(-1.82%) |