Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.619 | 7.706 | 7.592 | 7.662 | 11,650,457 | +0.09(+1.25%) |
Nov 29, 2005 | 7.682 | 7.741 | 7.485 | 7.568 | 9,236,506 | -0.14(-1.84%) |
Nov 28, 2005 | 7.777 | 7.824 | 7.678 | 7.710 | 8,504,067 | +0.03(+0.36%) |
Nov 25, 2005 | 7.702 | 7.745 | 7.611 | 7.682 | 2,871,852 | +0.02(+0.21%) |
Nov 23, 2005 | 7.631 | 7.721 | 7.623 | 7.666 | 5,004,917 | +0.06(+0.78%) |
Nov 22, 2005 | 7.631 | 7.662 | 7.576 | 7.607 | 7,031,823 | -0.06(-0.82%) |
Nov 21, 2005 | 7.670 | 7.694 | 7.627 | 7.670 | 5,598,944 | +0.02(+0.21%) |
Nov 18, 2005 | 7.777 | 7.777 | 7.580 | 7.655 | 6,295,066 | -0.02(-0.26%) |
Nov 17, 2005 | 7.678 | 7.729 | 7.647 | 7.674 | 6,831,444 | +0.03(+0.41%) |
Nov 16, 2005 | 7.619 | 7.670 | 7.552 | 7.643 | 6,153,861 | +0.04(+0.57%) |
Nov 15, 2005 | 7.615 | 7.662 | 7.556 | 7.599 | 8,167,815 | -0.02(-0.31%) |
Nov 14, 2005 | 7.383 | 7.710 | 7.383 | 7.623 | 6,221,162 | -0.03(-0.36%) |
Nov 11, 2005 | 7.572 | 7.674 | 7.501 | 7.651 | 4,136,605 | +0.11(+1.52%) |
Nov 10, 2005 | 7.481 | 7.580 | 7.466 | 7.536 | 7,533,661 | +0.03(+0.42%) |
Nov 09, 2005 | 7.493 | 7.556 | 7.418 | 7.505 | 7,080,839 | +0.02(+0.32%) |
Nov 08, 2005 | 7.588 | 7.595 | 7.477 | 7.481 | 11,960,804 | -0.13(-1.66%) |
Nov 07, 2005 | 7.619 | 7.678 | 7.564 | 7.607 | 10,389,514 | -0.02(-0.26%) |
Nov 04, 2005 | 7.706 | 7.765 | 7.595 | 7.627 | 8,808,319 | -0.09(-1.22%) |
Nov 03, 2005 | 7.796 | 7.847 | 7.698 | 7.721 | 7,251,504 | -0.09(-1.21%) |
Nov 02, 2005 | 7.816 | 7.859 | 7.777 | 7.816 | 6,240,464 | +0.01(+0.10%) |
Nov 01, 2005 | 7.836 | 7.903 | 7.781 | 7.808 | 7,367,313 | -0.03(-0.35%) |
Oct 31, 2005 | 7.757 | 7.875 | 7.757 | 7.836 | 11,792,171 | +0.12(+1.53%) |
Oct 28, 2005 | 7.580 | 7.753 | 7.580 | 7.718 | 11,992,550 | +0.18(+2.40%) |
Oct 27, 2005 | 7.737 | 7.745 | 7.536 | 7.536 | 8,064,705 | -0.23(-2.94%) |
Oct 26, 2005 | 7.796 | 7.836 | 7.737 | 7.765 | 6,902,300 | -0.03(-0.40%) |
Oct 25, 2005 | 7.875 | 7.883 | 7.745 | 7.796 | 8,319,941 | -0.11(-1.35%) |
Oct 24, 2005 | 7.792 | 7.954 | 7.777 | 7.903 | 10,799,162 | +0.11(+1.36%) |
Oct 21, 2005 | 7.855 | 7.871 | 7.781 | 7.796 | 9,682,217 | -0.00(-0.05%) |
Oct 20, 2005 | 7.828 | 8.013 | 7.729 | 7.800 | 10,299,102 | -0.07(-0.90%) |
Oct 19, 2005 | 7.761 | 7.875 | 7.733 | 7.871 | 8,167,307 | +0.07(+0.91%) |
Oct 18, 2005 | 7.796 | 7.863 | 7.777 | 7.800 | 8,692,764 | -0.03(-0.40%) |
Oct 17, 2005 | 7.753 | 7.836 | 7.737 | 7.832 | 5,974,815 | +0.07(+0.86%) |
Oct 14, 2005 | 7.769 | 7.808 | 7.694 | 7.765 | 6,714,365 | -0.00(-0.05%) |
Oct 13, 2005 | 7.702 | 7.784 | 7.674 | 7.769 | 8,110,165 | +0.03(+0.36%) |
Oct 12, 2005 | 7.855 | 7.863 | 7.635 | 7.741 | 7,857,214 | -0.13(-1.70%) |
Oct 11, 2005 | 7.844 | 7.910 | 7.808 | 7.875 | 6,545,223 | +0.02(+0.20%) |
Oct 10, 2005 | 7.883 | 7.993 | 7.832 | 7.859 | 3,902,194 | -0.04(-0.50%) |
Oct 07, 2005 | 7.875 | 7.907 | 7.812 | 7.899 | 6,337,733 | +0.05(+0.60%) |
Oct 06, 2005 | 7.824 | 7.993 | 7.749 | 7.851 | 9,898,343 | +0.02(+0.20%) |
Oct 05, 2005 | 7.899 | 8.005 | 7.824 | 7.836 | 5,136,725 | -0.09(-1.14%) |
Oct 04, 2005 | 8.143 | 8.190 | 7.918 | 7.926 | 8,199,561 | -0.17(-2.04%) |
Oct 03, 2005 | 8.088 | 8.151 | 8.064 | 8.092 | 7,466,868 | -0.02(-0.19%) |
Sep 30, 2005 | 8.115 | 8.155 | 8.048 | 8.107 | 5,719,324 | -0.01(-0.15%) |
Sep 29, 2005 | 7.950 | 8.151 | 7.910 | 8.119 | 13,093,749 | +0.13(+1.63%) |
Sep 28, 2005 | 7.989 | 8.103 | 7.887 | 7.989 | 7,746,231 | -0.05(-0.64%) |
Sep 27, 2005 | 8.033 | 8.060 | 7.993 | 8.040 | 6,943,443 | +0.00(+0.05%) |
Sep 26, 2005 | 8.040 | 8.099 | 8.013 | 8.036 | 7,779,246 | +0.01(+0.15%) |
Sep 23, 2005 | 8.052 | 8.139 | 7.946 | 8.025 | 6,865,983 | +0.04(+0.49%) |
Sep 22, 2005 | 7.883 | 8.009 | 7.824 | 7.985 | 8,450,226 | +0.07(+0.85%) |
Sep 21, 2005 | 8.001 | 8.052 | 7.847 | 7.918 | 9,588,504 | -0.08(-1.03%) |
Sep 20, 2005 | 8.033 | 8.092 | 7.977 | 8.001 | 7,357,916 | -0.04(-0.49%) |
Sep 19, 2005 | 8.040 | 8.099 | 7.981 | 8.040 | 6,149,544 | -0.05(-0.63%) |
Sep 16, 2005 | 8.068 | 8.222 | 8.044 | 8.092 | 13,133,114 | +0.04(+0.49%) |
Sep 15, 2005 | 8.072 | 8.103 | 7.989 | 8.052 | 4,612,285 | -0.02(-0.29%) |
Sep 14, 2005 | 8.099 | 8.099 | 7.914 | 8.076 | 16,547,185 | +0.21(+2.70%) |
Sep 13, 2005 | 8.072 | 8.162 | 7.844 | 7.863 | 15,372,336 | -0.10(-1.24%) |
Sep 12, 2005 | 7.954 | 7.993 | 7.871 | 7.962 | 17,664,638 | +0.06(+0.75%) |
Sep 09, 2005 | 7.836 | 7.942 | 7.824 | 7.903 | 8,241,465 | +0.12(+1.52%) |
Sep 08, 2005 | 8.064 | 8.064 | 7.773 | 7.784 | 7,015,315 | -0.07(-0.90%) |
Sep 07, 2005 | 7.954 | 8.029 | 7.832 | 7.855 | 7,519,185 | -0.07(-0.84%) |
Sep 06, 2005 | 7.867 | 7.954 | 7.835 | 7.922 | 8,795,620 | +0.08(+1.05%) |
Sep 02, 2005 | 7.840 | 8.088 | 7.788 | 7.840 | 13,675,078 | +0.04(+0.50%) |