Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.180 | 7.500 | 7.180 | 7.370 | 50,732 | +0.22(+3.08%) |
Nov 29, 2005 | 7.250 | 7.250 | 7.060 | 7.150 | 22,320 | -0.08(-1.11%) |
Nov 28, 2005 | 7.250 | 7.250 | 7.070 | 7.230 | 30,287 | +0.01(+0.14%) |
Nov 25, 2005 | 7.070 | 7.220 | 7.020 | 7.220 | 9,861 | +0.07(+0.98%) |
Nov 23, 2005 | 7.150 | 7.240 | 7.140 | 7.150 | 16,049 | +0.00(+0.00%) |
Nov 22, 2005 | 7.104 | 7.170 | 7.000 | 7.150 | 28,900 | +0.05(+0.70%) |
Nov 21, 2005 | 7.060 | 7.180 | 6.890 | 7.100 | 31,585 | +0.10(+1.43%) |
Nov 18, 2005 | 7.050 | 7.190 | 6.940 | 7.000 | 24,402 | -0.01(-0.14%) |
Nov 17, 2005 | 6.920 | 7.050 | 6.700 | 7.010 | 87,255 | +0.02(+0.29%) |
Nov 16, 2005 | 6.850 | 7.020 | 6.820 | 6.990 | 34,358 | +0.16(+2.34%) |
Nov 15, 2005 | 7.050 | 7.100 | 6.750 | 6.830 | 50,076 | -0.36(-5.01%) |
Nov 14, 2005 | 7.440 | 7.440 | 7.100 | 7.190 | 71,207 | -0.49(-6.38%) |
Nov 11, 2005 | 7.032 | 7.830 | 7.032 | 7.680 | 151,507 | +0.58(+8.17%) |
Nov 10, 2005 | 7.070 | 7.250 | 6.860 | 7.100 | 41,502 | +0.10(+1.43%) |
Nov 09, 2005 | 7.050 | 7.130 | 6.740 | 7.000 | 24,920 | +0.00(+0.00%) |
Nov 08, 2005 | 6.950 | 7.080 | 6.810 | 7.000 | 60,020 | -0.02(-0.28%) |
Nov 07, 2005 | 7.040 | 7.140 | 6.930 | 7.020 | 37,810 | +0.00(+0.00%) |
Nov 04, 2005 | 6.950 | 7.020 | 6.820 | 7.020 | 17,129 | +0.00(+0.00%) |
Nov 03, 2005 | 6.820 | 7.030 | 6.820 | 7.020 | 44,648 | +0.17(+2.48%) |
Nov 02, 2005 | 6.800 | 6.890 | 6.670 | 6.850 | 30,558 | +0.09(+1.33%) |
Nov 01, 2005 | 6.750 | 6.800 | 6.620 | 6.760 | 65,213 | -0.03(-0.44%) |
Oct 31, 2005 | 6.950 | 6.950 | 6.650 | 6.790 | 34,395 | -0.02(-0.29%) |
Oct 28, 2005 | 6.640 | 6.810 | 6.570 | 6.810 | 21,900 | +0.04(+0.59%) |
Oct 27, 2005 | 6.890 | 6.950 | 6.650 | 6.770 | 16,310 | -0.19(-2.73%) |
Oct 26, 2005 | 6.760 | 6.990 | 6.480 | 6.960 | 100,690 | +0.31(+4.66%) |
Oct 25, 2005 | 6.800 | 6.800 | 6.530 | 6.650 | 13,255 | -0.18(-2.64%) |
Oct 24, 2005 | 6.890 | 6.890 | 6.640 | 6.830 | 12,585 | +0.03(+0.44%) |
Oct 21, 2005 | 6.700 | 6.900 | 6.440 | 6.800 | 34,220 | +0.10(+1.49%) |
Oct 20, 2005 | 6.720 | 6.900 | 6.510 | 6.700 | 48,994 | +0.00(+0.00%) |
Oct 19, 2005 | 6.730 | 6.860 | 6.550 | 6.700 | 49,143 | -0.10(-1.47%) |
Oct 18, 2005 | 6.550 | 6.890 | 6.540 | 6.800 | 40,880 | -0.07(-1.02%) |
Oct 17, 2005 | 6.750 | 6.970 | 6.750 | 6.870 | 36,725 | +0.02(+0.29%) |
Oct 14, 2005 | 6.990 | 7.150 | 6.530 | 6.850 | 47,260 | +0.05(+0.74%) |
Oct 13, 2005 | 6.470 | 6.940 | 6.420 | 6.800 | 37,142 | +0.40(+6.25%) |
Oct 12, 2005 | 6.580 | 6.580 | 6.320 | 6.400 | 39,634 | -0.26(-3.90%) |
Oct 11, 2005 | 6.990 | 6.990 | 6.650 | 6.660 | 21,800 | -0.29(-4.17%) |
Oct 10, 2005 | 6.950 | 7.130 | 6.890 | 6.950 | 15,048 | +0.12(+1.76%) |
Oct 07, 2005 | 6.810 | 6.960 | 6.560 | 6.830 | 51,332 | -0.04(-0.58%) |
Oct 06, 2005 | 6.980 | 7.020 | 6.870 | 6.870 | 42,910 | -0.09(-1.29%) |
Oct 05, 2005 | 7.210 | 7.220 | 6.900 | 6.960 | 62,591 | -0.25(-3.47%) |
Oct 04, 2005 | 7.000 | 7.230 | 7.000 | 7.210 | 50,811 | +0.21(+3.00%) |
Oct 03, 2005 | 6.800 | 7.290 | 6.800 | 7.000 | 77,178 | -0.31(-4.24%) |
Sep 30, 2005 | 7.250 | 7.400 | 6.880 | 7.310 | 101,872 | +0.04(+0.55%) |
Sep 29, 2005 | 7.810 | 7.830 | 6.920 | 7.270 | 179,386 | -0.62(-7.86%) |
Sep 28, 2005 | 7.860 | 8.010 | 7.570 | 7.890 | 351,134 | +0.03(+0.38%) |
Sep 27, 2005 | 7.490 | 7.890 | 7.470 | 7.860 | 245,617 | +0.40(+5.36%) |
Sep 26, 2005 | 7.654 | 7.670 | 7.370 | 7.460 | 72,927 | -0.04(-0.53%) |
Sep 23, 2005 | 7.500 | 7.700 | 7.150 | 7.500 | 128,530 | +0.23(+3.16%) |
Sep 22, 2005 | 7.270 | 7.360 | 7.150 | 7.270 | 34,888 | -0.09(-1.22%) |
Sep 21, 2005 | 7.410 | 7.440 | 7.079 | 7.360 | 48,672 | -0.12(-1.60%) |
Sep 20, 2005 | 7.440 | 7.640 | 7.440 | 7.480 | 111,824 | +0.13(+1.77%) |
Sep 19, 2005 | 7.300 | 7.450 | 7.190 | 7.350 | 101,014 | +0.06(+0.82%) |
Sep 16, 2005 | 7.020 | 7.500 | 7.000 | 7.290 | 54,185 | +0.25(+3.55%) |
Sep 15, 2005 | 7.080 | 7.120 | 6.850 | 7.040 | 55,428 | +0.00(+0.00%) |
Sep 14, 2005 | 6.950 | 7.200 | 6.950 | 7.040 | 39,900 | +0.06(+0.86%) |
Sep 13, 2005 | 6.850 | 7.170 | 6.850 | 6.980 | 156,999 | +0.09(+1.31%) |
Sep 12, 2005 | 6.810 | 6.900 | 6.790 | 6.890 | 54,312 | +0.05(+0.73%) |
Sep 09, 2005 | 6.750 | 6.850 | 6.670 | 6.840 | 91,755 | +0.00(+0.00%) |
Sep 08, 2005 | 6.790 | 6.850 | 6.710 | 6.840 | 51,859 | +0.12(+1.79%) |
Sep 07, 2005 | 6.750 | 6.800 | 6.650 | 6.720 | 54,886 | +0.02(+0.30%) |
Sep 06, 2005 | 6.760 | 6.840 | 6.650 | 6.700 | 44,318 | -0.04(-0.59%) |
Sep 02, 2005 | 6.600 | 6.750 | 6.533 | 6.740 | 82,548 | +0.12(+1.81%) |