Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.710 | 8.797 | 8.667 | 8.675 | 5,909,615 | -0.06(-0.66%) |
Nov 29, 2005 | 8.743 | 8.823 | 8.724 | 8.733 | 3,292,501 | +0.05(+0.53%) |
Nov 28, 2005 | 8.683 | 8.758 | 8.601 | 8.687 | 4,403,940 | +0.02(+0.28%) |
Nov 25, 2005 | 8.751 | 8.754 | 8.650 | 8.662 | 824,734 | -0.06(-0.72%) |
Nov 23, 2005 | 8.748 | 8.784 | 8.699 | 8.725 | 2,979,343 | -0.04(-0.40%) |
Nov 22, 2005 | 8.723 | 8.781 | 8.624 | 8.760 | 3,388,224 | +0.06(+0.65%) |
Nov 21, 2005 | 8.724 | 8.742 | 8.606 | 8.704 | 3,590,683 | -0.04(-0.40%) |
Nov 18, 2005 | 8.746 | 8.775 | 8.607 | 8.739 | 5,631,660 | +0.09(+1.05%) |
Nov 17, 2005 | 8.695 | 8.743 | 8.561 | 8.648 | 7,584,119 | +0.01(+0.13%) |
Nov 16, 2005 | 8.641 | 8.672 | 8.578 | 8.637 | 3,965,376 | +0.03(+0.36%) |
Nov 15, 2005 | 8.665 | 8.719 | 8.538 | 8.606 | 4,342,836 | -0.04(-0.49%) |
Nov 14, 2005 | 8.748 | 8.749 | 8.607 | 8.648 | 2,805,937 | -0.06(-0.64%) |
Nov 11, 2005 | 8.787 | 8.801 | 8.635 | 8.704 | 3,658,114 | -0.04(-0.50%) |
Nov 10, 2005 | 8.642 | 8.760 | 8.486 | 8.747 | 4,664,843 | +0.15(+1.74%) |
Nov 09, 2005 | 8.620 | 8.659 | 8.520 | 8.597 | 3,233,930 | -0.01(-0.14%) |
Nov 08, 2005 | 8.612 | 8.689 | 8.547 | 8.609 | 2,234,918 | -0.02(-0.21%) |
Nov 07, 2005 | 8.562 | 8.647 | 8.544 | 8.627 | 3,109,656 | +0.06(+0.70%) |
Nov 04, 2005 | 8.590 | 8.683 | 8.498 | 8.567 | 3,632,284 | -0.03(-0.30%) |
Nov 03, 2005 | 8.617 | 8.657 | 8.526 | 8.592 | 3,991,990 | +0.05(+0.64%) |
Nov 02, 2005 | 8.405 | 8.654 | 8.405 | 8.538 | 5,835,748 | +0.08(+0.91%) |
Nov 01, 2005 | 8.468 | 8.491 | 8.373 | 8.461 | 3,912,546 | +0.00(+0.06%) |
Oct 31, 2005 | 8.284 | 8.493 | 8.274 | 8.456 | 6,423,753 | +0.19(+2.29%) |
Oct 28, 2005 | 8.105 | 8.266 | 8.044 | 8.266 | 4,575,618 | +0.28(+3.52%) |
Oct 27, 2005 | 8.289 | 8.320 | 7.975 | 7.985 | 5,659,847 | -0.28(-3.43%) |
Oct 26, 2005 | 8.257 | 8.355 | 8.237 | 8.269 | 5,551,803 | +0.01(+0.15%) |
Oct 25, 2005 | 8.150 | 8.278 | 8.065 | 8.257 | 7,735,515 | +0.23(+2.91%) |
Oct 24, 2005 | 7.724 | 8.024 | 7.724 | 8.024 | 6,130,484 | +0.29(+3.68%) |
Oct 21, 2005 | 7.862 | 7.862 | 7.644 | 7.739 | 6,038,322 | -0.01(-0.08%) |
Oct 20, 2005 | 7.913 | 7.946 | 7.678 | 7.745 | 4,223,215 | -0.12(-1.49%) |
Oct 19, 2005 | 7.704 | 7.862 | 7.660 | 7.862 | 4,830,934 | +0.11(+1.45%) |
Oct 18, 2005 | 7.798 | 7.840 | 7.683 | 7.750 | 4,495,335 | -0.08(-0.97%) |
Oct 17, 2005 | 7.881 | 7.971 | 7.751 | 7.826 | 3,115,414 | -0.02(-0.31%) |
Oct 14, 2005 | 7.785 | 7.864 | 7.694 | 7.850 | 5,132,969 | +0.07(+0.84%) |
Oct 13, 2005 | 7.861 | 7.880 | 7.707 | 7.785 | 6,098,323 | -0.05(-0.66%) |
Oct 12, 2005 | 7.759 | 7.922 | 7.759 | 7.836 | 6,075,264 | +0.04(+0.46%) |
Oct 11, 2005 | 7.850 | 7.884 | 7.762 | 7.800 | 4,879,739 | -0.03(-0.32%) |
Oct 10, 2005 | 7.933 | 7.933 | 7.803 | 7.826 | 3,112,847 | -0.11(-1.35%) |
Oct 07, 2005 | 7.914 | 7.986 | 7.842 | 7.933 | 4,025,686 | +0.09(+1.15%) |
Oct 06, 2005 | 7.958 | 8.008 | 7.764 | 7.842 | 8,094,724 | -0.11(-1.44%) |
Oct 05, 2005 | 8.108 | 8.165 | 7.957 | 7.957 | 3,762,647 | -0.16(-1.95%) |
Oct 04, 2005 | 8.334 | 8.362 | 8.115 | 8.115 | 3,826,037 | -0.14(-1.67%) |
Oct 03, 2005 | 8.182 | 8.313 | 8.155 | 8.253 | 4,160,559 | +0.05(+0.66%) |
Sep 30, 2005 | 8.245 | 8.254 | 8.067 | 8.199 | 6,027,773 | -0.01(-0.15%) |
Sep 29, 2005 | 8.088 | 8.218 | 8.015 | 8.211 | 4,036,798 | +0.17(+2.09%) |
Sep 28, 2005 | 8.219 | 8.253 | 7.996 | 8.043 | 5,106,084 | -0.13(-1.64%) |
Sep 27, 2005 | 8.287 | 8.287 | 8.128 | 8.177 | 4,511,438 | -0.08(-1.01%) |
Sep 26, 2005 | 8.375 | 8.398 | 8.227 | 8.260 | 3,360,274 | -0.07(-0.87%) |
Sep 23, 2005 | 8.333 | 8.385 | 8.263 | 8.333 | 2,734,984 | -0.01(-0.12%) |
Sep 22, 2005 | 8.342 | 8.450 | 8.187 | 8.342 | 4,731,049 | -0.00(-0.03%) |
Sep 21, 2005 | 8.350 | 8.452 | 8.227 | 8.345 | 4,043,340 | -0.03(-0.33%) |
Sep 20, 2005 | 8.451 | 8.557 | 8.346 | 8.373 | 4,478,752 | -0.08(-0.99%) |
Sep 19, 2005 | 8.574 | 8.580 | 8.377 | 8.456 | 4,754,670 | -0.10(-1.14%) |
Sep 16, 2005 | 8.483 | 8.574 | 8.441 | 8.554 | 5,796,437 | +0.05(+0.58%) |
Sep 15, 2005 | 8.478 | 8.533 | 8.417 | 8.504 | 3,424,448 | +0.01(+0.10%) |
Sep 14, 2005 | 8.561 | 8.561 | 8.484 | 8.496 | 4,135,845 | -0.06(-0.69%) |
Sep 13, 2005 | 8.648 | 8.648 | 8.487 | 8.555 | 3,189,718 | -0.06(-0.69%) |
Sep 12, 2005 | 8.545 | 8.646 | 8.521 | 8.614 | 1,718,390 | +0.08(+0.91%) |
Sep 09, 2005 | 8.510 | 8.585 | 8.457 | 8.537 | 2,450,206 | +0.00(+0.03%) |
Sep 08, 2005 | 8.665 | 8.665 | 8.515 | 8.534 | 2,273,307 | -0.12(-1.37%) |
Sep 07, 2005 | 8.625 | 8.665 | 8.534 | 8.653 | 2,442,759 | +0.04(+0.50%) |
Sep 06, 2005 | 8.556 | 8.623 | 8.489 | 8.609 | 2,920,407 | +0.14(+1.68%) |
Sep 02, 2005 | 8.515 | 8.556 | 8.466 | 8.467 | 1,958,150 | -0.05(-0.57%) |