Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.423 | 7.508 | 7.396 | 7.465 | 11,957,814 | +0.09(+1.25%) |
Nov 29, 2005 | 7.485 | 7.542 | 7.293 | 7.373 | 9,480,179 | -0.14(-1.84%) |
Nov 28, 2005 | 7.577 | 7.623 | 7.481 | 7.512 | 8,728,417 | +0.03(+0.36%) |
Nov 25, 2005 | 7.504 | 7.546 | 7.416 | 7.485 | 2,947,616 | +0.02(+0.21%) |
Nov 23, 2005 | 7.435 | 7.523 | 7.427 | 7.469 | 5,136,954 | +0.06(+0.78%) |
Nov 22, 2005 | 7.435 | 7.465 | 7.381 | 7.412 | 7,217,333 | -0.06(-0.82%) |
Nov 21, 2005 | 7.473 | 7.496 | 7.431 | 7.473 | 5,746,653 | +0.02(+0.21%) |
Nov 18, 2005 | 7.577 | 7.577 | 7.385 | 7.458 | 6,461,140 | -0.02(-0.26%) |
Nov 17, 2005 | 7.481 | 7.531 | 7.450 | 7.477 | 7,011,667 | +0.03(+0.41%) |
Nov 16, 2005 | 7.423 | 7.473 | 7.358 | 7.446 | 6,316,209 | +0.04(+0.57%) |
Nov 15, 2005 | 7.419 | 7.465 | 7.362 | 7.404 | 8,383,294 | -0.02(-0.31%) |
Nov 14, 2005 | 7.193 | 7.512 | 7.193 | 7.427 | 6,385,286 | -0.03(-0.36%) |
Nov 11, 2005 | 7.377 | 7.477 | 7.308 | 7.454 | 4,245,735 | +0.11(+1.52%) |
Nov 10, 2005 | 7.289 | 7.385 | 7.274 | 7.343 | 7,732,410 | +0.03(+0.42%) |
Nov 09, 2005 | 7.301 | 7.362 | 7.228 | 7.312 | 7,267,642 | +0.02(+0.32%) |
Nov 08, 2005 | 7.393 | 7.400 | 7.285 | 7.289 | 12,276,348 | -0.12(-1.66%) |
Nov 07, 2005 | 7.423 | 7.481 | 7.370 | 7.412 | 10,663,605 | -0.02(-0.26%) |
Nov 04, 2005 | 7.508 | 7.565 | 7.400 | 7.431 | 9,040,695 | -0.09(-1.22%) |
Nov 03, 2005 | 7.596 | 7.646 | 7.500 | 7.523 | 7,442,809 | -0.09(-1.21%) |
Nov 02, 2005 | 7.615 | 7.657 | 7.577 | 7.615 | 6,405,096 | +0.01(+0.10%) |
Nov 01, 2005 | 7.634 | 7.699 | 7.581 | 7.607 | 7,561,673 | -0.03(-0.35%) |
Oct 31, 2005 | 7.558 | 7.672 | 7.558 | 7.634 | 12,103,265 | +0.12(+1.53%) |
Oct 28, 2005 | 7.385 | 7.554 | 7.385 | 7.519 | 12,308,931 | +0.18(+2.40%) |
Oct 27, 2005 | 7.538 | 7.546 | 7.343 | 7.343 | 8,277,463 | -0.22(-2.94%) |
Oct 26, 2005 | 7.596 | 7.634 | 7.538 | 7.565 | 7,084,393 | -0.03(-0.40%) |
Oct 25, 2005 | 7.673 | 7.680 | 7.546 | 7.596 | 8,539,434 | -0.10(-1.35%) |
Oct 24, 2005 | 7.592 | 7.749 | 7.577 | 7.699 | 11,084,060 | +0.10(+1.36%) |
Oct 21, 2005 | 7.653 | 7.669 | 7.581 | 7.596 | 9,937,648 | -0.00(-0.05%) |
Oct 20, 2005 | 7.627 | 7.807 | 7.531 | 7.600 | 10,570,807 | -0.07(-0.90%) |
Oct 19, 2005 | 7.561 | 7.673 | 7.535 | 7.669 | 8,382,773 | +0.07(+0.91%) |
Oct 18, 2005 | 7.596 | 7.661 | 7.577 | 7.600 | 8,922,092 | -0.03(-0.40%) |
Oct 17, 2005 | 7.554 | 7.634 | 7.538 | 7.630 | 6,132,439 | +0.07(+0.86%) |
Oct 14, 2005 | 7.569 | 7.607 | 7.496 | 7.565 | 6,891,500 | -0.00(-0.05%) |
Oct 13, 2005 | 7.504 | 7.584 | 7.477 | 7.569 | 8,324,123 | +0.03(+0.36%) |
Oct 12, 2005 | 7.653 | 7.661 | 7.439 | 7.542 | 8,064,499 | -0.13(-1.70%) |
Oct 11, 2005 | 7.642 | 7.707 | 7.607 | 7.673 | 6,717,896 | +0.02(+0.20%) |
Oct 10, 2005 | 7.680 | 7.788 | 7.630 | 7.657 | 4,005,140 | -0.04(-0.50%) |
Oct 07, 2005 | 7.673 | 7.703 | 7.611 | 7.696 | 6,504,931 | +0.05(+0.60%) |
Oct 06, 2005 | 7.623 | 7.788 | 7.550 | 7.650 | 10,159,476 | +0.02(+0.20%) |
Oct 05, 2005 | 7.696 | 7.799 | 7.623 | 7.634 | 5,272,240 | -0.09(-1.14%) |
Oct 04, 2005 | 7.934 | 7.980 | 7.715 | 7.723 | 8,415,878 | -0.16(-2.04%) |
Oct 03, 2005 | 7.880 | 7.941 | 7.857 | 7.884 | 7,663,855 | -0.02(-0.19%) |
Sep 30, 2005 | 7.907 | 7.945 | 7.841 | 7.899 | 5,870,209 | -0.01(-0.15%) |
Sep 29, 2005 | 7.746 | 7.941 | 7.707 | 7.910 | 13,439,181 | +0.13(+1.63%) |
Sep 28, 2005 | 7.784 | 7.895 | 7.684 | 7.784 | 7,950,588 | -0.05(-0.64%) |
Sep 27, 2005 | 7.826 | 7.853 | 7.788 | 7.834 | 7,126,621 | +0.00(+0.05%) |
Sep 26, 2005 | 7.834 | 7.891 | 7.807 | 7.830 | 7,984,474 | +0.01(+0.15%) |
Sep 23, 2005 | 7.845 | 7.930 | 7.742 | 7.818 | 7,047,118 | +0.04(+0.49%) |
Sep 22, 2005 | 7.680 | 7.803 | 7.623 | 7.780 | 8,673,155 | +0.07(+0.85%) |
Sep 21, 2005 | 7.795 | 7.845 | 7.646 | 7.715 | 9,841,463 | -0.08(-1.03%) |
Sep 20, 2005 | 7.826 | 7.884 | 7.772 | 7.795 | 7,552,029 | -0.04(-0.49%) |
Sep 19, 2005 | 7.834 | 7.891 | 7.776 | 7.834 | 6,311,778 | -0.05(-0.63%) |
Sep 16, 2005 | 7.861 | 8.010 | 7.838 | 7.884 | 13,479,584 | +0.04(+0.49%) |
Sep 15, 2005 | 7.864 | 7.895 | 7.784 | 7.845 | 4,733,963 | -0.02(-0.29%) |
Sep 14, 2005 | 7.891 | 7.891 | 7.711 | 7.868 | 16,983,724 | +0.21(+2.70%) |
Sep 13, 2005 | 7.864 | 7.953 | 7.642 | 7.661 | 15,777,881 | -0.10(-1.24%) |
Sep 12, 2005 | 7.749 | 7.788 | 7.669 | 7.757 | 18,130,656 | +0.06(+0.75%) |
Sep 09, 2005 | 7.634 | 7.738 | 7.623 | 7.699 | 8,458,888 | +0.12(+1.52%) |
Sep 08, 2005 | 7.857 | 7.857 | 7.573 | 7.584 | 7,200,390 | -0.07(-0.90%) |
Sep 07, 2005 | 7.749 | 7.822 | 7.630 | 7.653 | 7,717,552 | -0.07(-0.84%) |
Sep 06, 2005 | 7.665 | 7.749 | 7.634 | 7.719 | 9,027,662 | +0.08(+1.05%) |
Sep 02, 2005 | 7.638 | 7.880 | 7.588 | 7.638 | 14,035,847 | +0.04(+0.50%) |